Skip to main content

Hanesbrands Inc (NY: HBI )

5.800 +0.200 (+3.57%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 18.50 18.59 18.40 18.48 6,268,807 +0.14(+0.74%)
Jun 29, 2017 18.28 18.52 18.12 18.35 8,743,908 +0.11(+0.61%)
Jun 28, 2017 18.31 18.61 18.23 18.23 4,068,704 +0.01(+0.04%)
Jun 27, 2017 18.15 18.33 18.12 18.23 4,159,283 +0.07(+0.40%)
Jun 26, 2017 18.07 18.21 18.05 18.15 3,954,378 +0.12(+0.66%)
Jun 23, 2017 17.74 18.06 17.65 18.03 4,681,514 +0.28(+1.57%)
Jun 22, 2017 17.60 17.80 17.47 17.76 3,193,115 +0.17(+0.95%)
Jun 21, 2017 17.61 17.71 17.47 17.59 3,568,215 -0.03(-0.18%)
Jun 20, 2017 17.88 17.88 17.49 17.62 5,671,446 -0.26(-1.43%)
Jun 19, 2017 18.07 18.07 17.71 17.88 6,844,776 -0.17(-0.93%)
Jun 16, 2017 17.99 18.34 17.53 18.04 14,667,091 -0.02(-0.09%)
Jun 15, 2017 18.18 18.27 17.95 18.06 4,386,395 -0.26(-1.39%)
Jun 14, 2017 18.24 18.34 18.07 18.31 4,058,720 +0.08(+0.44%)
Jun 13, 2017 18.23 18.35 17.88 18.23 5,039,461 +0.02(+0.13%)
Jun 12, 2017 17.56 18.32 17.56 18.21 9,721,279 +0.60(+3.40%)
Jun 09, 2017 16.94 17.64 16.88 17.61 6,833,699 +0.61(+3.57%)
Jun 08, 2017 17.22 16.99 17.01 3,116,636 -0.01(-0.05%)
Jun 07, 2017 16.93 17.11 16.92 17.01 4,066,491 +0.14(+0.80%)
Jun 06, 2017 16.89 16.98 16.77 16.88 3,393,618 -0.11(-0.66%)
Jun 05, 2017 16.92 17.01 16.79 16.99 3,249,929 -0.02(-0.09%)
Jun 02, 2017 16.96 17.09 16.77 17.01 4,606,924 +0.18(+1.04%)
Jun 01, 2017 16.60 16.99 16.51 16.83 4,243,437 +0.35(+2.13%)
May 31, 2017 16.52 16.52 16.34 16.48 6,322,716 +0.02(+0.15%)
May 30, 2017 16.52 16.66 16.44 16.45 4,346,777 -0.06(-0.39%)
May 26, 2017 16.26 16.57 16.21 16.52 3,585,807 +0.32(+1.97%)
May 25, 2017 16.43 16.56 16.18 16.20 5,118,250 -0.09(-0.54%)
May 24, 2017 16.39 16.39 16.20 16.29 4,402,019 -0.10(-0.63%)
May 23, 2017 16.63 16.65 16.37 16.39 3,485,434 -0.17(-1.01%)
May 22, 2017 16.53 16.74 16.51 16.56 3,164,802 +0.02(+0.15%)
May 19, 2017 16.28 16.65 16.10 16.53 4,486,492 +0.29(+1.77%)
May 18, 2017 16.33 16.49 16.17 16.25 4,067,417 -0.05(-0.29%)
May 17, 2017 16.51 16.55 16.24 16.30 6,301,697 -0.22(-1.31%)
May 16, 2017 16.95 17.01 16.45 16.51 6,563,081 -0.53(-3.09%)
May 15, 2017 17.16 17.29 16.96 17.04 4,084,667 -0.07(-0.42%)
May 12, 2017 17.62 17.62 17.03 17.11 6,810,402 -0.55(-3.12%)
May 11, 2017 17.95 18.02 17.34 17.66 5,920,782 -0.37(-2.07%)
May 10, 2017 17.78 18.06 17.55 18.03 5,340,322 +0.21(+1.16%)
May 09, 2017 17.18 17.90 17.10 17.83 11,881,698 +0.68(+3.98%)
May 08, 2017 17.02 17.25 16.92 17.14 5,028,378 +0.13(+0.79%)
May 05, 2017 16.60 17.02 16.59 17.01 6,118,264 +0.46(+2.78%)
May 04, 2017 16.53 16.76 16.45 16.55 7,548,108 +0.13(+0.77%)
May 03, 2017 17.66 17.75 16.08 16.42 16,881,382 -1.06(-6.07%)
May 02, 2017 17.36 17.49 17.29 17.49 5,994,430 +0.20(+1.15%)
May 01, 2017 17.33 17.39 17.19 17.29 5,932,665 +0.00(+0.00%)
Apr 28, 2017 17.72 17.72 17.27 17.29 6,489,057 -0.44(-2.50%)
Apr 27, 2017 17.56 17.74 17.45 17.73 3,031,601 +0.31(+1.77%)
Apr 26, 2017 17.47 17.58 17.33 17.42 4,392,106 +0.02(+0.09%)
Apr 25, 2017 17.34 17.45 17.24 17.41 3,435,988 +0.14(+0.83%)
Apr 24, 2017 17.45 17.56 17.13 17.26 5,153,717 +0.07(+0.42%)
Apr 21, 2017 17.54 17.55 17.10 17.19 4,606,644 -0.36(-2.03%)
Apr 20, 2017 17.18 17.56 17.14 17.55 5,476,320 +0.36(+2.12%)
Apr 19, 2017 16.91 17.38 16.88 17.18 5,482,500 +0.33(+1.98%)
Apr 18, 2017 16.85 16.88 16.70 16.85 3,409,970 -0.06(-0.33%)
Apr 17, 2017 16.96 16.97 16.78 16.91 6,460,100 +0.06(+0.33%)
Apr 13, 2017 16.91 17.28 16.65 16.85 12,011,512 +0.12(+0.71%)
Apr 12, 2017 16.53 16.76 16.46 16.73 3,547,037 +0.21(+1.25%)
Apr 11, 2017 16.49 16.59 16.39 16.53 3,874,974 +0.05(+0.29%)
Apr 10, 2017 16.50 16.84 16.47 16.48 4,538,015 -0.02(-0.14%)
Apr 07, 2017 16.41 16.59 16.32 16.50 6,763,329 +0.08(+0.48%)
Apr 06, 2017 16.14 16.57 16.13 16.42 3,522,323 +0.30(+1.87%)
Apr 05, 2017 16.03 16.30 15.91 16.12 3,318,670 +0.08(+0.49%)
Apr 04, 2017 16.34 16.37 15.88 16.04 4,773,627 -0.36(-2.22%)
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.