Hanesbrands Inc (NY: HBI )

16.02 USD -0.50 (-3.00%)
Streaming Delayed Price Updated: 12:54 PM EDT, Oct 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2020 9.540 9.685 9.340 9.580 9,570,400 -0.36(-3.62%)
Apr 30, 2020 10.33 10.38 9.650 9.940 13,618,384 -0.45(-4.33%)
Apr 29, 2020 10.04 10.49 10.03 10.39 10,961,937 +0.64(+6.56%)
Apr 28, 2020 9.500 9.840 9.350 9.750 8,555,923 +0.57(+6.21%)
Apr 27, 2020 8.620 9.385 8.510 9.180 6,861,154 +0.74(+8.77%)
Apr 24, 2020 8.320 8.590 8.210 8.440 7,388,800 +0.15(+1.81%)
Apr 23, 2020 8.430 8.660 8.170 8.290 8,797,177 -0.08(-0.96%)
Apr 22, 2020 8.810 8.910 8.360 8.370 5,377,064 -0.31(-3.57%)
Apr 21, 2020 8.580 8.860 8.480 8.680 5,509,483 -0.11(-1.25%)
Apr 20, 2020 8.990 9.180 8.690 8.790 4,031,011 -0.42(-4.56%)
Apr 17, 2020 9.140 9.550 9.060 9.210 7,401,200 +0.53(+6.11%)
Apr 16, 2020 9.000 9.000 8.520 8.680 6,039,490 -0.21(-2.36%)
Apr 15, 2020 9.120 9.130 8.650 8.890 6,465,564 -0.58(-6.12%)
Apr 14, 2020 9.490 9.775 9.200 9.470 6,814,831 +0.12(+1.28%)
Apr 13, 2020 9.610 9.650 9.040 9.350 5,490,401 -0.22(-2.30%)
Apr 09, 2020 9.800 10.24 9.370 9.570 10,998,400 +0.36(+3.91%)
Apr 08, 2020 8.590 9.560 8.560 9.210 13,284,412 +0.85(+10.17%)
Apr 07, 2020 8.710 9.245 8.340 8.360 16,392,906 +0.31(+3.85%)
Apr 06, 2020 7.570 8.400 7.420 8.050 13,401,686 +0.88(+12.27%)
Apr 03, 2020 7.170 7.430 6.960 7.170 10,551,300 -0.08(-1.10%)
Apr 02, 2020 7.340 7.740 7.060 7.250 10,385,292 -0.14(-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.