Skip to main content

Hanesbrands Inc (NY: HBI )

5.755 +0.155 (+2.77%)
Streaming Delayed Price Updated: 2:19 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 13.95 14.32 13.95 14.20 5,557,403 +0.28(+2.01%)
Sep 29, 2020 14.24 14.24 13.81 13.92 4,049,639 -0.32(-2.22%)
Sep 28, 2020 14.26 14.40 14.09 14.24 4,193,788 +0.25(+1.81%)
Sep 25, 2020 13.94 14.07 13.70 13.98 6,882,823 -0.06(-0.45%)
Sep 24, 2020 14.34 14.34 13.79 14.05 3,884,553 -0.38(-2.63%)
Sep 23, 2020 14.29 14.65 14.26 14.43 6,688,025 +0.32(+2.30%)
Sep 22, 2020 13.83 14.14 13.81 14.10 3,531,588 +0.32(+2.29%)
Sep 21, 2020 13.84 13.92 13.64 13.79 5,718,744 -0.34(-2.42%)
Sep 18, 2020 14.22 14.31 13.98 14.13 15,657,047 -0.12(-0.82%)
Sep 17, 2020 14.37 14.51 14.02 14.25 6,688,827 -0.37(-2.53%)
Sep 16, 2020 14.25 14.82 14.20 14.62 7,312,424 +0.45(+3.18%)
Sep 15, 2020 14.35 14.53 14.05 14.16 7,545,423 -0.06(-0.44%)
Sep 14, 2020 14.02 14.28 13.88 14.23 4,588,560 +0.35(+2.53%)
Sep 11, 2020 13.95 14.00 13.70 13.88 4,387,500 +0.10(+0.72%)
Sep 10, 2020 13.99 14.11 13.72 13.78 2,916,527 -0.09(-0.65%)
Sep 09, 2020 14.01 14.01 13.65 13.87 3,406,617 -0.13(-0.90%)
Sep 08, 2020 13.75 14.15 13.70 13.99 4,624,458 +0.10(+0.71%)
Sep 04, 2020 14.16 14.25 13.74 13.89 6,080,810 -0.09(-0.64%)
Sep 03, 2020 14.37 14.56 13.90 13.98 4,204,984 -0.37(-2.58%)
Sep 02, 2020 14.16 14.42 14.05 14.35 5,389,891 +0.34(+2.45%)
Sep 01, 2020 13.74 14.07 13.64 14.01 5,216,302 +0.23(+1.64%)
Aug 31, 2020 14.16 14.16 13.70 13.79 5,437,211 -0.39(-2.74%)
Aug 28, 2020 14.25 14.33 13.94 14.17 3,435,865 -0.01(-0.06%)
Aug 27, 2020 14.19 14.43 14.14 14.18 3,704,674 +0.14(+1.03%)
Aug 26, 2020 14.31 14.42 14.03 14.04 5,217,941 -0.40(-2.75%)
Aug 25, 2020 14.59 14.68 14.29 14.43 5,010,396 -0.03(-0.19%)
Aug 24, 2020 14.17 14.48 14.08 14.46 5,463,533 +0.32(+2.30%)
Aug 21, 2020 14.19 14.37 13.98 14.14 3,897,929 +0.03(+0.19%)
Aug 20, 2020 14.16 14.29 14.02 14.11 3,444,985 -0.12(-0.82%)
Aug 19, 2020 14.16 14.52 14.12 14.23 5,274,439 +0.02(+0.13%)
Aug 18, 2020 14.22 14.32 13.94 14.21 4,206,445 -0.07(-0.51%)
Aug 17, 2020 14.23 14.34 14.06 14.28 4,670,104 +0.06(+0.44%)
Aug 14, 2020 14.05 14.33 13.93 14.22 3,440,857 +0.15(+1.09%)
Aug 13, 2020 14.30 14.31 13.93 14.07 6,104,674 -0.33(-2.32%)
Aug 12, 2020 14.53 14.59 14.10 14.40 6,110,962 +0.02(+0.13%)
Aug 11, 2020 14.93 15.10 14.34 14.38 7,525,824 +0.15(+1.08%)
Aug 10, 2020 13.52 14.45 13.46 14.23 11,614,707 +0.80(+5.98%)
Aug 07, 2020 12.74 13.43 12.64 13.42 7,842,802 +0.69(+5.40%)
Aug 06, 2020 13.20 13.25 12.71 12.74 7,444,880 -0.42(-3.19%)
Aug 05, 2020 12.81 13.19 12.81 13.16 5,368,480 +0.43(+3.37%)
Aug 04, 2020 12.76 13.04 12.62 12.73 6,798,210 -0.05(-0.42%)
Aug 03, 2020 12.70 12.96 12.60 12.78 9,065,697 +0.17(+1.34%)
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%)
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.