Hanesbrands Inc (NY: HBI )

17.57 USD +0.11 (+0.60%)
Streaming Delayed Price Updated: 10:25 AM EDT, Oct 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 10.04 10.09 9.650 9.860 24,388,300 -0.35(-3.43%)
May 28, 2020 11.31 11.35 10.15 10.21 8,444,123 -1.09(-9.65%)
May 27, 2020 11.10 11.41 10.78 11.30 12,121,143 +0.61(+5.71%)
May 26, 2020 10.12 10.78 10.02 10.69 9,701,315 +1.10(+11.47%)
May 22, 2020 9.870 10.07 9.445 9.590 6,856,400 -0.22(-2.24%)
May 21, 2020 9.490 9.830 9.380 9.810 5,449,958 +0.24(+2.51%)
May 20, 2020 9.380 9.660 9.310 9.570 8,884,280 +0.31(+3.35%)
May 19, 2020 9.230 9.580 8.920 9.260 6,942,195 -0.06(-0.64%)
May 18, 2020 8.850 9.430 8.810 9.320 5,471,069 +0.80(+9.39%)
May 15, 2020 8.360 8.690 8.300 8.520 6,164,000 -0.01(-0.12%)
May 14, 2020 8.030 8.550 7.710 8.530 9,077,309 +0.28(+3.39%)
May 13, 2020 8.560 8.590 8.100 8.250 9,759,696 -0.40(-4.62%)
May 12, 2020 9.010 9.250 8.640 8.650 6,526,333 -0.32(-3.57%)
May 11, 2020 9.330 9.330 8.800 8.970 8,937,839 -0.50(-5.28%)
May 08, 2020 9.450 9.640 9.340 9.470 6,021,500 +0.16(+1.72%)
May 07, 2020 9.690 9.930 9.305 9.310 5,572,850 -0.29(-3.02%)
May 06, 2020 10.05 10.21 9.370 9.600 6,437,819 -0.45(-4.48%)
May 05, 2020 9.700 10.42 9.680 10.05 14,428,880 +0.54(+5.68%)
May 04, 2020 9.240 9.610 9.060 9.510 10,642,672 -0.07(-0.73%)
May 01, 2020 9.540 9.685 9.340 9.580 9,570,400 -0.36(-3.62%)
Apr 30, 2020 10.33 10.38 9.650 9.940 13,618,384 -0.45(-4.33%)
Apr 29, 2020 10.04 10.49 10.03 10.39 10,961,937 +0.64(+6.56%)
Apr 28, 2020 9.500 9.840 9.350 9.750 8,555,923 +0.57(+6.21%)
Apr 27, 2020 8.620 9.385 8.510 9.180 6,861,154 +0.74(+8.77%)
Apr 24, 2020 8.320 8.590 8.210 8.440 7,388,800 +0.15(+1.81%)
Apr 23, 2020 8.430 8.660 8.170 8.290 8,797,177 -0.08(-0.96%)
Apr 22, 2020 8.810 8.910 8.360 8.370 5,377,064 -0.31(-3.57%)
Apr 21, 2020 8.580 8.860 8.480 8.680 5,509,483 -0.11(-1.25%)
Apr 20, 2020 8.990 9.180 8.690 8.790 4,031,011 -0.42(-4.56%)
Apr 17, 2020 9.140 9.550 9.060 9.210 7,401,200 +0.53(+6.11%)
Apr 16, 2020 9.000 9.000 8.520 8.680 6,039,490 -0.21(-2.36%)
Apr 15, 2020 9.120 9.130 8.650 8.890 6,465,564 -0.58(-6.12%)
Apr 14, 2020 9.490 9.775 9.200 9.470 6,814,831 +0.12(+1.28%)
Apr 13, 2020 9.610 9.650 9.040 9.350 5,490,401 -0.22(-2.30%)
Apr 09, 2020 9.800 10.24 9.370 9.570 10,998,400 +0.36(+3.91%)
Apr 08, 2020 8.590 9.560 8.560 9.210 13,284,412 +0.85(+10.17%)
Apr 07, 2020 8.710 9.245 8.340 8.360 16,392,906 +0.31(+3.85%)
Apr 06, 2020 7.570 8.400 7.420 8.050 13,401,686 +0.88(+12.27%)
Apr 03, 2020 7.170 7.430 6.960 7.170 10,551,300 -0.08(-1.10%)
Apr 02, 2020 7.340 7.740 7.060 7.250 10,385,292 -0.14(-1.89%)
Apr 01, 2020 7.500 7.610 7.130 7.390 9,043,280 -0.48(-6.10%)
Mar 31, 2020 8.020 8.290 7.830 7.870 7,313,888 -0.19(-2.36%)
Mar 30, 2020 8.250 8.270 7.590 8.060 10,015,789 -0.13(-1.59%)
Mar 27, 2020 8.610 8.820 7.700 8.190 12,897,600 -0.76(-8.49%)
Mar 26, 2020 9.030 9.187 8.535 8.950 12,653,177 +0.03(+0.34%)
Mar 25, 2020 9.300 9.320 8.150 8.920 15,613,822 -0.08(-0.89%)
Mar 24, 2020 9.440 9.800 8.790 9.000 9,357,828 +0.02(+0.22%)
Mar 23, 2020 10.50 10.50 8.510 8.980 15,729,410 +0.00(+0.00%)
Mar 20, 2020 9.340 10.01 8.870 8.980 10,508,600 -0.21(-2.29%)
Mar 19, 2020 8.840 9.300 8.000 9.190 10,920,169 +0.24(+2.68%)
Mar 18, 2020 8.950 9.270 8.310 8.950 11,320,452 -0.85(-8.67%)
Mar 17, 2020 8.520 9.850 7.891 9.800 11,559,398 +1.42(+16.95%)
Mar 16, 2020 8.630 9.160 8.105 8.380 9,935,163 -1.30(-13.43%)
Mar 13, 2020 9.910 9.930 8.630 9.680 10,841,400 +0.38(+4.09%)
Mar 12, 2020 9.600 9.700 8.960 9.300 13,302,347 -0.87(-8.55%)
Mar 11, 2020 11.05 11.05 10.00 10.17 12,277,086 -1.15(-10.16%)
Mar 10, 2020 11.69 11.76 10.90 11.32 9,165,502 +0.06(+0.53%)
Mar 09, 2020 11.19 11.57 10.81 11.26 7,850,569 -0.76(-6.32%)
Mar 06, 2020 12.07 12.55 12.01 12.02 12,445,601 -0.38(-3.06%)
Mar 05, 2020 12.48 12.70 12.27 12.40 5,218,438 -0.39(-3.05%)
Mar 04, 2020 12.48 12.81 12.39 12.79 7,928,882 +0.44(+3.56%)
Mar 03, 2020 13.08 13.21 12.27 12.35 17,395,537 -1.01(-7.56%)
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.