Skip to main content

Hanesbrands Inc (NY: HBI )

5.770 +0.170 (+3.04%)
Streaming Delayed Price Updated: 1:29 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 9.058 9.102 8.462 8.716 15,530,152 -0.39(-4.33%)
Apr 29, 2020 8.804 9.199 8.795 9.111 12,500,789 +0.56(+6.56%)
Apr 28, 2020 8.331 8.629 8.199 8.550 9,757,016 +0.50(+6.21%)
Apr 27, 2020 7.559 8.230 7.462 8.050 7,824,332 +0.65(+8.77%)
Apr 24, 2020 7.296 7.533 7.199 7.401 8,426,050 +0.13(+1.81%)
Apr 23, 2020 7.392 7.594 7.164 7.269 10,032,137 -0.07(-0.96%)
Apr 22, 2020 7.725 7.813 7.331 7.340 6,131,904 -0.27(-3.57%)
Apr 21, 2020 7.524 7.769 7.436 7.611 6,282,912 -0.10(-1.25%)
Apr 20, 2020 7.883 8.050 7.620 7.708 4,596,890 -0.37(-4.56%)
Apr 17, 2020 8.015 8.374 7.945 8.076 8,440,191 +0.46(+6.11%)
Apr 16, 2020 7.892 7.892 7.471 7.611 6,887,322 -0.18(-2.36%)
Apr 15, 2020 7.997 8.006 7.585 7.796 7,373,209 -0.51(-6.12%)
Apr 14, 2020 8.322 8.572 8.067 8.304 7,771,506 +0.11(+1.28%)
Apr 13, 2020 8.427 8.462 7.927 8.199 6,261,151 -0.19(-2.30%)
Apr 09, 2020 8.594 8.979 8.217 8.392 12,542,371 +0.32(+3.91%)
Apr 08, 2020 7.533 8.383 7.506 8.076 15,149,296 +0.75(+10.17%)
Apr 07, 2020 7.638 8.107 7.313 7.331 18,694,166 +0.27(+3.85%)
Apr 06, 2020 6.638 7.366 6.507 7.059 15,283,034 +0.77(+12.27%)
Apr 03, 2020 6.287 6.515 6.103 6.287 12,032,506 -0.07(-1.10%)
Apr 02, 2020 6.436 6.787 6.191 6.358 11,843,194 -0.12(-1.89%)
Apr 01, 2020 6.577 6.673 6.252 6.480 10,312,788 -0.42(-6.10%)
Mar 31, 2020 7.033 7.269 6.866 6.901 8,340,622 -0.17(-2.36%)
Mar 30, 2020 7.234 7.252 6.656 7.068 11,421,820 -0.11(-1.59%)
Mar 27, 2020 7.550 7.734 6.752 7.182 14,708,183 -0.67(-8.49%)
Mar 26, 2020 7.918 8.056 7.484 7.848 14,429,448 +0.03(+0.34%)
Mar 25, 2020 8.155 8.173 7.147 7.822 17,805,712 -0.07(-0.89%)
Mar 24, 2020 8.278 8.594 7.708 7.892 10,671,493 +0.02(+0.22%)
Mar 23, 2020 9.207 9.207 7.462 7.875 17,937,526 +0.00(+0.00%)
Mar 20, 2020 8.190 8.778 7.778 7.875 11,983,812 -0.18(-2.29%)
Mar 19, 2020 7.752 8.155 7.015 8.059 12,453,158 +0.21(+2.68%)
Mar 18, 2020 7.848 8.129 7.287 7.848 12,909,633 -0.75(-8.67%)
Mar 17, 2020 7.471 8.637 6.920 8.594 13,182,123 +1.25(+16.95%)
Mar 16, 2020 7.568 8.032 7.107 7.348 11,329,875 -1.14(-13.43%)
Mar 13, 2020 8.690 8.708 7.568 8.488 12,363,331 +0.33(+4.09%)
Mar 12, 2020 8.418 8.506 7.857 8.155 15,169,749 -0.76(-8.55%)
Mar 11, 2020 9.690 9.690 8.769 8.918 14,000,561 -1.01(-10.16%)
Mar 10, 2020 10.25 10.31 9.563 9.927 10,452,168 +0.05(+0.53%)
Mar 09, 2020 9.813 10.15 9.479 9.874 8,952,643 -0.67(-6.32%)
Mar 06, 2020 10.58 11.01 10.53 10.54 14,192,732 -0.33(-3.07%)
Mar 05, 2020 10.94 11.14 10.76 10.87 5,951,009 -0.34(-3.05%)
Mar 04, 2020 10.94 11.23 10.86 11.22 9,041,950 +0.39(+3.56%)
Mar 03, 2020 11.47 11.58 10.76 10.83 19,837,546 -0.89(-7.56%)
Mar 02, 2020 11.58 11.73 11.09 11.72 9,402,335 +0.11(+0.91%)
Feb 28, 2020 10.93 11.63 10.93 11.61 18,425,370 +0.33(+2.96%)
Feb 27, 2020 10.85 11.58 10.62 11.28 13,540,536 +0.17(+1.50%)
Feb 26, 2020 11.87 12.00 11.11 11.11 11,910,464 -0.66(-5.59%)
Feb 25, 2020 12.41 12.44 11.72 11.77 7,979,089 -0.58(-4.69%)
Feb 24, 2020 12.29 12.56 12.22 12.35 6,995,371 -0.36(-2.83%)
Feb 21, 2020 12.82 12.89 12.66 12.71 4,596,193 -0.20(-1.56%)
Feb 20, 2020 12.51 12.95 12.50 12.91 7,239,130 +0.38(+3.01%)
Feb 19, 2020 12.61 12.66 12.40 12.53 5,900,647 -0.19(-1.52%)
Feb 18, 2020 12.50 12.77 12.44 12.72 6,740,810 +0.18(+1.47%)
Feb 14, 2020 12.54 12.75 12.48 12.54 7,396,057 +0.05(+0.42%)
Feb 13, 2020 12.66 12.75 12.38 12.49 8,935,381 -0.33(-2.57%)
Feb 12, 2020 12.58 13.03 12.55 12.82 10,290,373 +0.36(+2.93%)
Feb 11, 2020 12.08 12.54 12.03 12.45 18,786,894 +0.40(+3.31%)
Feb 10, 2020 12.35 12.35 12.00 12.05 16,025,607 -0.27(-2.18%)
Feb 07, 2020 12.58 13.34 12.19 12.32 18,200,218 -0.19(-1.53%)
Feb 06, 2020 12.80 12.91 12.50 12.51 14,257,674 -0.20(-1.57%)
Feb 05, 2020 12.18 12.76 12.12 12.71 11,966,547 +0.69(+5.78%)
Feb 04, 2020 11.84 12.12 11.76 12.02 10,942,277 +0.42(+3.59%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.