Skip to main content

Hanesbrands Inc (NY: HBI )

5.770 +0.170 (+3.04%)
Streaming Delayed Price Updated: 2:42 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 12.85 13.00 12.37 12.61 22,388,272 -0.12(-0.91%)
Jul 30, 2020 13.43 13.92 12.51 12.73 18,755,388 -0.34(-2.60%)
Jul 29, 2020 12.77 13.18 12.71 13.07 6,791,649 +0.38(+3.03%)
Jul 28, 2020 12.58 12.91 12.52 12.68 6,639,208 +0.04(+0.35%)
Jul 27, 2020 12.46 12.69 12.40 12.64 6,138,670 +0.17(+1.36%)
Jul 24, 2020 12.59 12.76 12.46 12.47 5,807,881 -0.10(-0.78%)
Jul 23, 2020 12.51 12.80 12.45 12.57 5,948,505 +0.03(+0.21%)
Jul 22, 2020 12.41 12.69 12.31 12.54 5,880,908 +0.15(+1.22%)
Jul 21, 2020 12.50 12.74 12.34 12.39 5,917,909 -0.09(-0.72%)
Jul 20, 2020 12.51 12.61 12.22 12.48 6,872,904 -0.04(-0.29%)
Jul 17, 2020 12.80 12.80 12.41 12.51 7,738,277 -0.21(-1.68%)
Jul 16, 2020 12.64 12.92 12.45 12.73 8,146,456 -0.07(-0.56%)
Jul 15, 2020 11.83 12.96 11.76 12.80 30,123,566 +1.60(+14.26%)
Jul 14, 2020 11.14 11.23 10.47 11.20 25,199,610 +0.97(+9.51%)
Jul 13, 2020 10.25 10.42 9.863 10.23 6,305,126 +0.03(+0.26%)
Jul 10, 2020 9.694 10.22 9.685 10.20 6,534,846 +0.59(+6.13%)
Jul 09, 2020 10.11 10.15 9.569 9.613 9,215,144 -0.54(-5.28%)
Jul 08, 2020 9.953 10.18 9.765 10.15 6,935,346 +0.20(+1.97%)
Jul 07, 2020 10.02 10.14 9.908 9.953 7,107,827 -0.21(-2.02%)
Jul 06, 2020 10.49 10.54 10.02 10.16 9,101,446 -0.07(-0.70%)
Jul 02, 2020 10.15 10.60 10.11 10.23 8,530,445 +0.36(+3.62%)
Jul 01, 2020 10.10 10.27 9.854 9.872 8,615,614 -0.21(-2.04%)
Jun 30, 2020 9.971 10.29 9.837 10.08 8,969,049 +0.12(+1.26%)
Jun 29, 2020 9.417 10.01 9.372 9.953 6,469,830 +0.62(+6.60%)
Jun 26, 2020 9.506 9.640 9.172 9.337 12,446,019 -0.27(-2.79%)
Jun 25, 2020 9.462 9.622 9.319 9.605 5,529,293 +0.04(+0.47%)
Jun 24, 2020 9.872 9.890 9.413 9.560 8,615,661 -0.50(-4.97%)
Jun 23, 2020 10.21 10.33 9.935 10.06 7,436,930 +0.04(+0.36%)
Jun 22, 2020 10.04 10.18 9.881 10.02 7,757,035 -0.11(-1.06%)
Jun 19, 2020 10.73 10.84 10.10 10.13 15,658,492 -0.41(-3.89%)
Jun 18, 2020 10.43 10.73 10.31 10.54 5,300,957 -0.04(-0.34%)
Jun 17, 2020 10.77 10.85 10.52 10.58 6,152,163 -0.22(-2.07%)
Jun 16, 2020 10.93 11.10 10.54 10.80 6,759,813 +0.39(+3.77%)
Jun 15, 2020 10.04 10.50 9.846 10.41 11,054,283 -0.05(-0.51%)
Jun 12, 2020 10.46 10.60 10.06 10.46 9,645,483 +0.46(+4.64%)
Jun 11, 2020 10.40 10.69 9.899 9.997 12,057,749 -1.23(-10.97%)
Jun 10, 2020 11.59 11.64 11.20 11.23 7,360,048 -0.46(-3.97%)
Jun 09, 2020 12.51 12.51 11.63 11.69 10,853,285 -0.10(-0.83%)
Jun 08, 2020 11.77 11.93 11.29 11.79 7,833,648 +0.26(+2.24%)
Jun 05, 2020 11.30 11.84 11.29 11.53 16,976,082 +0.87(+8.21%)
Jun 04, 2020 10.66 10.76 10.38 10.66 11,931,642 -0.09(-0.83%)
Jun 03, 2020 9.899 10.80 9.881 10.75 13,687,035 +1.18(+12.31%)
Jun 02, 2020 9.346 9.676 9.221 9.569 7,528,783 +0.38(+4.18%)
Jun 01, 2020 8.828 9.346 8.801 9.185 6,993,346 +0.38(+4.36%)
May 29, 2020 8.962 9.006 8.614 8.801 27,322,316 -0.31(-3.43%)
May 28, 2020 10.10 10.13 9.060 9.114 9,459,987 -0.97(-9.65%)
May 27, 2020 9.908 10.18 9.618 10.09 13,579,368 +0.54(+5.71%)
May 26, 2020 9.033 9.622 8.944 9.542 10,868,424 +0.98(+11.47%)
May 22, 2020 8.810 8.989 8.431 8.560 7,681,254 -0.20(-2.24%)
May 21, 2020 8.471 8.774 8.373 8.757 6,105,611 +0.21(+2.51%)
May 20, 2020 8.373 8.623 8.310 8.542 9,953,097 +0.28(+3.35%)
May 19, 2020 8.239 8.551 7.962 8.266 7,778,771 -0.05(-0.64%)
May 18, 2020 7.900 8.417 7.864 8.319 6,129,262 +0.85(+11.35%)
May 15, 2020 7.331 7.620 7.278 7.471 7,029,311 -0.01(-0.12%)
May 14, 2020 7.042 7.497 6.761 7.480 10,351,594 +0.25(+3.39%)
May 13, 2020 7.506 7.533 7.103 7.234 11,129,776 -0.35(-4.62%)
May 12, 2020 7.901 8.111 7.576 7.585 7,442,509 -0.28(-3.57%)
May 11, 2020 8.181 8.181 7.717 7.866 10,192,545 -0.44(-5.28%)
May 08, 2020 8.287 8.453 8.190 8.304 6,866,806 +0.14(+1.72%)
May 07, 2020 8.497 8.708 8.160 8.164 6,355,174 -0.25(-3.02%)
May 06, 2020 8.813 8.953 8.217 8.418 7,341,569 -0.39(-4.48%)
May 05, 2020 8.506 9.137 8.488 8.813 16,454,426 +0.47(+5.68%)
May 04, 2020 8.103 8.427 7.945 8.339 12,136,705 -0.06(-0.73%)
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.