Hanesbrands Inc (NY: HBI )

17.45 USD -0.02 (-0.11%)
Streaming Delayed Price Updated: 11:26 AM EDT, Oct 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2020 11.31 11.51 11.04 11.06 7,690,423 -0.23(-2.04%)
Jun 30, 2020 11.17 11.53 11.02 11.29 8,005,905 +0.14(+1.26%)
Jun 29, 2020 10.55 11.21 10.50 11.15 5,775,065 +0.69(+6.60%)
Jun 26, 2020 10.65 10.80 10.28 10.46 11,109,499 -0.30(-2.79%)
Jun 25, 2020 10.60 10.78 10.44 10.76 4,935,528 +0.05(+0.47%)
Jun 24, 2020 11.06 11.08 10.54 10.71 7,690,465 -0.56(-4.97%)
Jun 23, 2020 11.44 11.57 11.13 11.27 6,638,313 +0.04(+0.36%)
Jun 22, 2020 11.25 11.41 11.07 11.23 6,924,043 -0.12(-1.06%)
Jun 19, 2020 12.02 12.14 11.32 11.35 13,977,000 -0.46(-3.90%)
Jun 18, 2020 11.69 12.02 11.55 11.81 4,731,712 -0.04(-0.34%)
Jun 17, 2020 12.07 12.15 11.79 11.85 5,491,511 -0.25(-2.07%)
Jun 16, 2020 12.24 12.44 11.81 12.10 6,033,908 +0.44(+3.77%)
Jun 15, 2020 11.25 11.76 11.03 11.66 9,867,215 -0.06(-0.51%)
Jun 12, 2020 11.72 11.88 11.28 11.72 8,609,700 +0.52(+4.64%)
Jun 11, 2020 11.65 11.98 11.09 11.20 10,762,924 -1.38(-10.97%)
Jun 10, 2020 12.98 13.04 12.55 12.58 6,569,687 -0.52(-3.97%)
Jun 09, 2020 14.01 14.01 13.03 13.10 9,687,801 -0.11(-0.83%)
Jun 08, 2020 13.19 13.37 12.64 13.21 6,992,429 +0.29(+2.24%)
Jun 05, 2020 12.66 13.27 12.65 12.92 15,153,100 +0.98(+8.21%)
Jun 04, 2020 11.94 12.06 11.63 11.94 10,650,359 -0.10(-0.83%)
Jun 03, 2020 11.09 12.10 11.07 12.04 12,217,248 +1.32(+12.31%)
Jun 02, 2020 10.47 10.84 10.33 10.72 6,720,302 +0.43(+4.18%)
Jun 01, 2020 9.890 10.47 9.860 10.29 6,242,363 +0.43(+4.36%)
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 6,943,445 -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%)
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.