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 (%)
Aug 31, 2021 17.68 17.79 17.30 17.45 4,882,183 -0.13(-0.74%)
Aug 30, 2021 18.11 18.13 17.58 17.58 4,077,146 -0.55(-3.04%)
Aug 27, 2021 17.89 18.30 17.79 18.13 3,324,211 +0.30(+1.68%)
Aug 26, 2021 18.42 18.42 17.74 17.83 4,891,285 -0.61(-3.29%)
Aug 25, 2021 18.07 18.48 17.95 18.44 3,116,473 +0.35(+1.91%)
Aug 24, 2021 18.03 18.30 17.99 18.10 1,973,098 +0.13(+0.73%)
Aug 23, 2021 17.93 18.01 17.77 17.96 2,915,041 +0.26(+1.48%)
Aug 20, 2021 17.41 17.71 17.33 17.70 3,178,541 +0.33(+1.88%)
Aug 19, 2021 17.66 17.96 17.30 17.38 3,866,080 -0.50(-2.77%)
Aug 18, 2021 18.04 18.34 17.85 17.87 2,586,165 -0.25(-1.39%)
Aug 17, 2021 18.65 18.82 17.91 18.12 4,330,138 -0.69(-3.67%)
Aug 16, 2021 18.98 19.10 18.76 18.82 2,907,882 -0.25(-1.32%)
Aug 13, 2021 19.29 19.38 19.02 19.07 3,551,575 -0.25(-1.31%)
Aug 12, 2021 19.29 19.35 19.00 19.32 3,111,207 +0.10(+0.53%)
Aug 11, 2021 18.91 19.29 18.67 19.22 4,452,439 +0.34(+1.78%)
Aug 10, 2021 18.07 19.00 18.07 18.88 4,624,633 +0.77(+4.23%)
Aug 09, 2021 18.39 18.44 18.00 18.11 4,747,990 -0.28(-1.52%)
Aug 06, 2021 18.26 18.59 17.93 18.39 6,618,463 +0.31(+1.69%)
Aug 05, 2021 17.99 18.71 17.65 18.09 9,566,808 +1.08(+6.32%)
Aug 04, 2021 17.21 17.41 16.98 17.01 5,129,840 -0.31(-1.77%)
Aug 03, 2021 17.28 17.35 16.88 17.32 3,935,038 +0.16(+0.92%)
Aug 02, 2021 17.08 17.48 16.95 17.16 4,106,896 +0.23(+1.37%)
Jul 30, 2021 16.96 17.20 16.85 16.93 9,092,314 -0.09(-0.54%)
Jul 29, 2021 16.92 17.14 16.90 17.02 3,384,201 +0.26(+1.55%)
Jul 28, 2021 16.94 17.09 16.65 16.76 3,405,843 -0.17(-0.99%)
Jul 27, 2021 16.88 17.13 16.71 16.93 3,112,642 -0.08(-0.49%)
Jul 26, 2021 16.76 17.03 16.76 17.01 3,379,123 +0.29(+1.72%)
Jul 23, 2021 16.72 16.92 16.61 16.73 2,944,423 +0.16(+0.95%)
Jul 22, 2021 16.76 16.76 16.47 16.57 3,226,302 -0.21(-1.27%)
Jul 21, 2021 16.61 16.97 16.60 16.78 3,540,234 +0.29(+1.74%)
Jul 20, 2021 16.01 16.55 15.95 16.49 4,238,456 +0.45(+2.77%)
Jul 19, 2021 15.81 16.22 15.72 16.05 4,766,035 -0.10(-0.63%)
Jul 16, 2021 16.76 16.81 16.15 16.15 3,390,449 -0.52(-3.11%)
Jul 15, 2021 16.73 16.81 16.44 16.67 4,486,978 -0.15(-0.88%)
Jul 14, 2021 16.82 17.00 16.75 16.82 2,824,423 -0.01(-0.06%)
Jul 13, 2021 17.40 17.40 16.76 16.83 5,278,164 +0.03(+0.17%)
Jul 12, 2021 16.64 16.95 16.40 16.80 3,048,932 +0.02(+0.11%)
Jul 09, 2021 16.45 16.84 16.43 16.78 3,625,194 +0.59(+3.67%)
Jul 08, 2021 16.10 16.40 15.95 16.19 4,767,431 -0.12(-0.74%)
Jul 07, 2021 16.38 16.57 16.17 16.31 4,748,290 -0.22(-1.35%)
Jul 06, 2021 17.15 17.25 16.44 16.53 5,625,093 -0.67(-3.88%)
Jul 02, 2021 17.38 17.43 17.07 17.20 3,246,180 -0.21(-1.23%)
Jul 01, 2021 17.33 17.85 17.23 17.41 4,308,922 +0.10(+0.59%)
Jun 30, 2021 17.11 17.35 16.93 17.31 3,531,412 +0.19(+1.14%)
Jun 29, 2021 17.33 17.50 17.12 17.12 2,275,208 -0.11(-0.65%)
Jun 28, 2021 17.48 17.51 17.21 17.23 2,698,950 -0.31(-1.74%)
Jun 25, 2021 17.47 17.74 17.37 17.53 8,302,896 +0.21(+1.23%)
Jun 24, 2021 17.20 17.38 16.96 17.32 3,279,152 +0.16(+0.92%)
Jun 23, 2021 17.36 17.45 17.12 17.16 5,119,512 -0.09(-0.54%)
Jun 22, 2021 17.27 17.29 16.95 17.25 2,847,885 +0.05(+0.27%)
Jun 21, 2021 16.99 17.28 16.97 17.21 3,154,343 +0.28(+1.64%)
Jun 18, 2021 16.92 17.18 16.71 16.93 6,852,565 -0.31(-1.77%)
Jun 17, 2021 17.70 17.83 16.88 17.24 4,051,102 -0.47(-2.67%)
Jun 16, 2021 17.82 17.82 17.36 17.71 3,242,434 -0.14(-0.78%)
Jun 15, 2021 17.76 17.91 17.60 17.85 3,117,480 +0.15(+0.84%)
Jun 14, 2021 18.16 18.18 17.68 17.70 2,715,888 -0.41(-2.25%)
Jun 11, 2021 17.83 18.12 17.72 18.11 3,033,275 +0.44(+2.47%)
Jun 10, 2021 17.97 18.10 17.64 17.67 2,652,704 -0.22(-1.24%)
Jun 09, 2021 18.26 18.33 17.81 17.89 2,318,798 -0.43(-2.33%)
Jun 08, 2021 18.04 18.40 17.90 18.32 2,389,532 +0.28(+1.54%)
Jun 07, 2021 18.09 18.26 18.03 18.04 2,682,954 +0.09(+0.52%)
Jun 04, 2021 18.08 18.10 17.59 17.95 4,263,164 -0.13(-0.72%)
Jun 03, 2021 18.04 18.21 17.86 18.08 2,593,262 -0.03(-0.15%)
Jun 02, 2021 18.47 18.53 17.92 18.11 2,952,497 -0.32(-1.76%)
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.