Skip to main content

Hanesbrands Inc (NY: HBI )

5.760 +0.160 (+2.86%)
Streaming Delayed Price Updated: 2:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 19.82 19.92 19.60 19.78 4,910,789 +0.07(+0.36%)
Sep 29, 2016 19.96 20.05 19.69 19.71 5,471,804 -0.34(-1.68%)
Sep 28, 2016 20.07 20.13 19.87 20.04 2,604,411 -0.07(-0.35%)
Sep 27, 2016 19.98 20.13 19.79 20.11 3,057,051 +0.17(+0.86%)
Sep 26, 2016 20.13 20.17 19.86 19.94 3,717,376 -0.27(-1.36%)
Sep 23, 2016 20.38 20.52 20.21 20.21 2,021,226 -0.27(-1.30%)
Sep 22, 2016 20.52 20.60 20.39 20.48 2,613,645 +0.01(+0.04%)
Sep 21, 2016 20.16 20.47 20.03 20.47 7,117,451 +0.34(+1.67%)
Sep 20, 2016 20.56 20.57 20.13 20.14 4,853,451 -0.31(-1.49%)
Sep 19, 2016 20.54 20.57 20.37 20.44 3,433,433 -0.02(-0.08%)
Sep 16, 2016 20.35 20.49 20.30 20.46 3,622,352 +0.01(+0.04%)
Sep 15, 2016 20.32 20.55 20.25 20.45 4,096,870 +0.00(+0.00%)
Sep 14, 2016 20.29 20.65 20.27 20.45 4,259,302 +0.10(+0.50%)
Sep 13, 2016 20.58 20.58 20.21 20.35 6,205,160 -0.39(-1.89%)
Sep 12, 2016 20.02 20.78 20.00 20.74 8,874,388 +0.61(+3.04%)
Sep 09, 2016 20.20 20.21 20.00 20.13 4,537,817 -0.20(-1.00%)
Sep 08, 2016 20.43 20.47 20.16 20.33 4,498,438 -0.18(-0.88%)
Sep 07, 2016 20.49 20.56 20.19 20.51 4,328,723 +0.08(+0.38%)
Sep 06, 2016 20.75 20.78 20.38 20.43 3,276,158 -0.24(-1.17%)
Sep 02, 2016 20.80 20.68 20.68 20.68 2,499,853 -0.09(-0.45%)
Sep 01, 2016 20.78 20.86 20.60 20.77 2,596,647 -0.02(-0.08%)
Aug 31, 2016 20.91 21.07 20.63 20.79 3,502,060 -0.17(-0.82%)
Aug 30, 2016 21.22 21.25 20.90 20.96 2,448,060 -0.34(-1.58%)
Aug 29, 2016 21.26 21.49 21.23 21.30 1,929,026 +0.02(+0.11%)
Aug 26, 2016 21.43 21.67 21.21 21.27 3,250,105 -0.17(-0.80%)
Aug 25, 2016 21.68 21.75 21.34 21.44 2,340,259 -0.30(-1.37%)
Aug 24, 2016 21.79 21.87 21.66 21.74 2,726,756 -0.03(-0.14%)
Aug 23, 2016 21.77 21.84 21.55 21.77 2,902,141 +0.08(+0.36%)
Aug 22, 2016 21.91 22.12 21.63 21.69 4,940,378 -0.16(-0.72%)
Aug 19, 2016 21.16 21.90 21.16 21.85 7,260,124 +0.62(+2.91%)
Aug 18, 2016 21.33 21.51 21.15 21.23 2,872,846 -0.16(-0.77%)
Aug 17, 2016 21.27 21.44 21.06 21.40 5,001,285 +0.13(+0.59%)
Aug 16, 2016 21.33 21.44 21.15 21.27 2,724,294 -0.05(-0.26%)
Aug 15, 2016 21.29 21.42 21.26 21.33 4,118,723 +0.09(+0.44%)
Aug 12, 2016 21.26 21.41 21.13 21.23 4,105,866 -0.03(-0.15%)
Aug 11, 2016 20.83 21.35 20.79 21.26 8,821,022 +0.68(+3.30%)
Aug 10, 2016 20.36 20.85 20.28 20.59 7,442,691 +0.63(+3.17%)
Aug 09, 2016 19.87 20.13 19.80 19.95 3,825,442 +0.03(+0.16%)
Aug 08, 2016 20.01 20.27 19.77 19.92 6,226,143 +0.09(+0.47%)
Aug 05, 2016 19.88 20.02 19.58 19.83 4,739,663 +0.10(+0.51%)
Aug 04, 2016 19.63 19.87 19.55 19.73 5,727,853 +0.22(+1.12%)
Aug 03, 2016 18.91 20.11 18.83 19.51 19,134,444 -0.50(-2.50%)
Aug 02, 2016 20.65 21.05 19.90 20.01 6,323,370 -0.70(-3.39%)
Aug 01, 2016 20.84 21.10 20.56 20.71 6,106,502 -0.09(-0.41%)
Jul 29, 2016 20.03 20.83 19.94 20.80 6,154,921 +0.79(+3.94%)
Jul 28, 2016 20.33 20.44 20.00 20.01 5,428,055 -0.33(-1.61%)
Jul 27, 2016 20.67 20.73 20.32 20.34 5,753,986 -0.37(-1.81%)
Jul 26, 2016 20.94 21.08 20.68 20.71 3,612,332 -0.23(-1.12%)
Jul 25, 2016 20.95 21.01 20.84 20.94 2,395,970 -0.02(-0.07%)
Jul 22, 2016 20.93 21.01 20.71 20.96 2,368,367 +0.00(+0.00%)
Jul 21, 2016 21.10 21.39 20.88 20.96 3,798,748 -0.12(-0.56%)
Jul 20, 2016 20.88 21.41 20.87 21.08 4,606,631 +0.22(+1.05%)
Jul 19, 2016 20.67 20.98 20.51 20.86 2,533,940 +0.17(+0.83%)
Jul 18, 2016 20.75 20.77 20.59 20.69 2,522,721 -0.02(-0.11%)
Jul 15, 2016 20.93 20.96 20.67 20.71 2,399,963 -0.12(-0.56%)
Jul 14, 2016 21.05 21.21 20.83 20.83 3,973,794 -0.02(-0.07%)
Jul 13, 2016 21.08 21.10 20.83 20.84 3,475,111 -0.20(-0.93%)
Jul 12, 2016 20.66 21.10 20.59 21.04 4,199,886 +0.55(+2.70%)
Jul 11, 2016 20.52 20.72 20.45 20.48 3,649,747 -0.01(-0.04%)
Jul 08, 2016 20.18 20.57 19.90 20.49 3,461,271 +0.59(+2.98%)
Jul 07, 2016 19.90 20.10 19.69 19.90 5,433,633 -0.02(-0.08%)
Jul 06, 2016 19.45 20.01 19.42 19.91 5,323,210 +0.41(+2.12%)
Jul 05, 2016 19.97 20.05 19.27 19.50 4,447,406 -0.47(-2.34%)
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.