Hanesbrands Inc (NY: HBI )

16.02 USD -0.49 (-2.97%)
Streaming Delayed Price Updated: 12:53 PM EDT, Oct 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 15.47 15.88 15.47 15.75 5,010,593 +0.31(+2.01%)
Sep 29, 2020 15.79 15.79 15.31 15.44 3,651,182 -0.35(-2.22%)
Sep 28, 2020 15.82 15.97 15.63 15.79 3,781,148 +0.28(+1.81%)
Sep 25, 2020 15.46 15.60 15.19 15.51 6,205,600 -0.07(-0.45%)
Sep 24, 2020 15.90 15.91 15.30 15.58 3,502,340 -0.42(-2.62%)
Sep 23, 2020 15.85 16.25 15.82 16.00 6,029,969 +0.36(+2.30%)
Sep 22, 2020 15.34 15.68 15.32 15.64 3,184,104 +0.35(+2.29%)
Sep 21, 2020 15.35 15.44 15.13 15.29 5,156,059 -0.38(-2.43%)
Sep 18, 2020 15.77 15.88 15.51 15.67 14,116,500 -0.13(-0.82%)
Sep 17, 2020 15.94 16.09 15.55 15.80 6,030,692 -0.41(-2.53%)
Sep 16, 2020 15.81 16.44 15.74 16.21 6,592,931 +0.50(+3.18%)
Sep 15, 2020 15.92 16.12 15.58 15.71 6,803,005 -0.07(-0.44%)
Sep 14, 2020 15.55 15.84 15.39 15.78 4,137,077 +0.39(+2.53%)
Sep 11, 2020 15.47 15.53 15.20 15.39 3,955,800 +0.11(+0.72%)
Sep 10, 2020 15.52 15.65 15.22 15.28 2,629,561 -0.10(-0.65%)
Sep 09, 2020 15.54 15.54 15.14 15.38 3,071,429 -0.14(-0.90%)
Sep 08, 2020 15.25 15.69 15.19 15.52 4,169,443 +0.11(+0.71%)
Sep 04, 2020 15.70 15.80 15.24 15.41 5,482,500 -0.10(-0.64%)
Sep 03, 2020 15.94 16.14 15.42 15.51 3,791,242 -0.41(-2.58%)
Sep 02, 2020 15.70 15.99 15.58 15.92 4,859,563 +0.38(+2.45%)
Sep 01, 2020 15.24 15.60 15.13 15.54 4,703,054 +0.25(+1.64%)
Aug 31, 2020 15.70 15.70 15.19 15.29 4,902,227 -0.43(-2.74%)
Aug 28, 2020 15.81 15.89 15.46 15.72 3,097,800 -0.01(-0.06%)
Aug 27, 2020 15.74 16.00 15.68 15.73 3,340,160 +0.16(+1.03%)
Aug 26, 2020 15.87 15.99 15.56 15.57 4,704,531 -0.44(-2.75%)
Aug 25, 2020 16.18 16.28 15.85 16.01 4,517,407 -0.03(-0.19%)
Aug 24, 2020 15.72 16.06 15.62 16.04 4,925,959 +0.36(+2.30%)
Aug 21, 2020 15.74 15.94 15.51 15.68 3,514,400 +0.03(+0.19%)
Aug 20, 2020 15.70 15.85 15.55 15.65 3,106,022 -0.13(-0.82%)
Aug 19, 2020 15.70 16.10 15.66 15.78 4,755,470 +0.02(+0.13%)
Aug 18, 2020 15.77 15.88 15.46 15.76 3,792,560 -0.08(-0.51%)
Aug 17, 2020 15.78 15.90 15.59 15.84 4,210,598 +0.07(+0.44%)
Aug 14, 2020 15.58 15.89 15.45 15.77 3,102,300 +0.17(+1.09%)
Aug 13, 2020 15.86 15.87 15.45 15.60 5,504,016 -0.37(-2.32%)
Aug 12, 2020 16.12 16.18 15.64 15.97 5,509,685 +0.02(+0.13%)
Aug 11, 2020 16.56 16.75 15.90 15.95 6,785,334 +0.17(+1.08%)
Aug 10, 2020 15.00 16.02 14.93 15.78 10,471,899 +0.74(+4.92%)
Aug 07, 2020 14.27 15.05 14.16 15.04 7,000,600 +0.77(+5.40%)
Aug 06, 2020 14.79 14.84 14.24 14.27 6,645,409 -0.47(-3.19%)
Aug 05, 2020 14.35 14.78 14.35 14.74 4,791,984 +0.48(+3.37%)
Aug 04, 2020 14.30 14.61 14.13 14.26 6,068,182 -0.06(-0.42%)
Aug 03, 2020 14.23 14.52 14.12 14.32 8,092,174 +0.19(+1.34%)
Jul 31, 2020 14.40 14.56 13.86 14.13 19,984,100 -0.13(-0.91%)
Jul 30, 2020 15.05 15.60 14.01 14.26 16,741,335 -0.38(-2.60%)
Jul 29, 2020 14.31 14.76 14.24 14.64 6,062,326 +0.43(+3.03%)
Jul 28, 2020 14.09 14.46 14.03 14.21 5,926,255 +0.05(+0.35%)
Jul 27, 2020 13.96 14.22 13.89 14.16 5,479,467 +0.19(+1.36%)
Jul 24, 2020 14.10 14.29 13.96 13.97 5,184,200 -0.11(-0.78%)
Jul 23, 2020 14.01 14.34 13.95 14.08 5,309,723 +0.03(+0.21%)
Jul 22, 2020 13.90 14.22 13.79 14.05 5,249,385 +0.17(+1.22%)
Jul 21, 2020 14.00 14.27 13.83 13.88 5,282,413 -0.10(-0.72%)
Jul 20, 2020 14.02 14.13 13.69 13.98 6,134,855 -0.04(-0.29%)
Jul 17, 2020 14.34 14.34 13.90 14.02 6,907,300 -0.24(-1.68%)
Jul 16, 2020 14.16 14.47 13.95 14.26 7,271,646 -0.08(-0.56%)
Jul 15, 2020 13.25 14.52 13.17 14.34 26,888,737 +1.79(+14.26%)
Jul 14, 2020 12.48 12.58 11.73 12.55 22,493,542 +1.09(+9.51%)
Jul 13, 2020 11.48 11.67 11.05 11.46 5,628,048 +0.03(+0.26%)
Jul 10, 2020 10.86 11.45 10.85 11.43 5,833,100 +0.66(+6.13%)
Jul 09, 2020 11.33 11.37 10.72 10.77 8,225,573 -0.60(-5.28%)
Jul 08, 2020 11.15 11.41 10.94 11.37 6,190,592 +0.22(+1.97%)
Jul 07, 2020 11.23 11.36 11.10 11.15 6,344,551 -0.23(-2.02%)
Jul 06, 2020 11.75 11.81 11.23 11.38 8,124,084 -0.08(-0.70%)
Jul 02, 2020 11.37 11.88 11.33 11.46 7,614,400 +0.40(+3.62%)
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.