Skip to main content

Hanesbrands Inc (NY: HBI )

5.800 +0.200 (+3.57%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2020 8.366 8.493 8.190 8.401 10,913,906 -0.32(-3.62%)
Apr 30, 2020 9.058 9.102 8.462 8.716 15,530,152 -0.39(-4.33%)
Apr 29, 2020 8.804 9.199 8.795 9.111 12,500,789 +0.56(+6.56%)
Apr 28, 2020 8.331 8.629 8.199 8.550 9,757,016 +0.50(+6.21%)
Apr 27, 2020 7.559 8.230 7.462 8.050 7,824,332 +0.65(+8.77%)
Apr 24, 2020 7.296 7.533 7.199 7.401 8,426,050 +0.13(+1.81%)
Apr 23, 2020 7.392 7.594 7.164 7.269 10,032,137 -0.07(-0.96%)
Apr 22, 2020 7.725 7.813 7.331 7.340 6,131,904 -0.27(-3.57%)
Apr 21, 2020 7.524 7.769 7.436 7.611 6,282,912 -0.10(-1.25%)
Apr 20, 2020 7.883 8.050 7.620 7.708 4,596,890 -0.37(-4.56%)
Apr 17, 2020 8.015 8.374 7.945 8.076 8,440,191 +0.46(+6.11%)
Apr 16, 2020 7.892 7.892 7.471 7.611 6,887,322 -0.18(-2.36%)
Apr 15, 2020 7.997 8.006 7.585 7.796 7,373,209 -0.51(-6.12%)
Apr 14, 2020 8.322 8.572 8.067 8.304 7,771,506 +0.11(+1.28%)
Apr 13, 2020 8.427 8.462 7.927 8.199 6,261,151 -0.19(-2.30%)
Apr 09, 2020 8.594 8.979 8.217 8.392 12,542,371 +0.32(+3.91%)
Apr 08, 2020 7.533 8.383 7.506 8.076 15,149,296 +0.75(+10.17%)
Apr 07, 2020 7.638 8.107 7.313 7.331 18,694,166 +0.27(+3.85%)
Apr 06, 2020 6.638 7.366 6.507 7.059 15,283,034 +0.77(+12.27%)
Apr 03, 2020 6.287 6.515 6.103 6.287 12,032,506 -0.07(-1.10%)
Apr 02, 2020 6.436 6.787 6.191 6.358 11,843,194 -0.12(-1.89%)
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.