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 (%)
Jan 31, 2017 18.08 18.68 17.86 18.65 14,099,443 +0.30(+1.63%)
Jan 30, 2017 18.01 18.44 17.74 18.35 8,638,580 +0.35(+1.97%)
Jan 27, 2017 18.57 18.67 18.00 18.00 10,112,711 -0.60(-3.21%)
Jan 26, 2017 18.72 18.87 18.58 18.60 8,835,932 -0.15(-0.80%)
Jan 25, 2017 18.08 18.84 18.08 18.75 11,203,539 +0.94(+5.30%)
Jan 24, 2017 17.76 17.89 17.70 17.80 4,109,382 +0.08(+0.44%)
Jan 23, 2017 17.54 17.81 17.44 17.73 5,796,252 +0.13(+0.72%)
Jan 20, 2017 17.40 17.61 17.31 17.60 3,869,801 +0.23(+1.31%)
Jan 19, 2017 17.42 17.54 17.32 17.37 5,178,437 +0.06(+0.32%)
Jan 18, 2017 18.02 18.10 17.25 17.32 8,415,539 -0.67(-3.72%)
Jan 17, 2017 17.44 18.02 17.44 17.99 7,583,301 +0.63(+3.63%)
Jan 13, 2017 17.36 17.36 17.36 0 +0.11(+0.64%)
Jan 12, 2017 17.19 17.36 16.98 17.25 3,972,924 -0.01(-0.05%)
Jan 11, 2017 17.65 17.68 17.23 17.25 6,237,986 -0.39(-2.23%)
Jan 10, 2017 17.56 17.83 17.52 17.65 7,665,845 +0.17(+0.94%)
Jan 09, 2017 17.68 17.70 17.44 17.48 4,373,620 -0.19(-1.07%)
Jan 06, 2017 17.78 17.82 17.55 17.67 6,141,950 -0.12(-0.66%)
Jan 05, 2017 17.65 17.81 17.40 17.79 6,878,586 +0.01(+0.04%)
Jan 04, 2017 17.47 17.91 17.47 17.78 8,218,433 +0.38(+2.17%)
Jan 03, 2017 17.23 17.44 17.15 17.40 6,638,565 +0.43(+2.55%)
Dec 30, 2016 16.97 16.97 16.97 0 -0.06(-0.37%)
Dec 29, 2016 16.97 17.06 16.84 17.03 4,280,584 +0.09(+0.56%)
Dec 28, 2016 17.10 17.14 16.87 16.94 4,297,114 -0.13(-0.78%)
Dec 27, 2016 17.09 17.20 17.00 17.07 3,654,428 +0.01(+0.05%)
Dec 23, 2016 17.06 17.06 17.06 0 -0.02(-0.14%)
Dec 22, 2016 17.38 17.38 17.00 17.09 6,975,195 -0.28(-1.63%)
Dec 21, 2016 17.23 17.47 17.14 17.37 6,228,726 +0.14(+0.82%)
Dec 20, 2016 17.10 17.39 17.08 17.23 6,456,881 +0.19(+1.11%)
Dec 19, 2016 16.97 17.15 16.91 17.04 7,505,962 +0.09(+0.51%)
Dec 16, 2016 17.38 17.38 16.91 16.95 20,740,548 -0.42(-2.40%)
Dec 15, 2016 17.64 17.80 17.24 17.37 9,971,104 -0.30(-1.69%)
Dec 14, 2016 18.03 18.12 17.61 17.67 9,686,311 -0.42(-2.35%)
Dec 13, 2016 18.28 18.32 18.07 18.10 14,934,191 -0.06(-0.35%)
Dec 12, 2016 18.41 18.46 18.02 18.16 12,948,778 +0.14(+0.79%)
Dec 09, 2016 18.01 18.23 17.98 18.02 9,352,666 +0.01(+0.04%)
Dec 08, 2016 17.91 18.12 17.80 18.01 16,372,469 +0.25(+1.42%)
Dec 07, 2016 18.00 18.13 16.92 17.76 47,531,452 -0.23(-1.27%)
Dec 06, 2016 18.10 18.10 17.85 17.99 8,501,935 -0.07(-0.39%)
Dec 05, 2016 18.10 18.25 18.02 18.06 7,304,787 +0.06(+0.35%)
Dec 02, 2016 18.32 18.35 17.90 17.99 7,573,061 -0.30(-1.63%)
Dec 01, 2016 18.29 18.71 18.26 18.29 6,912,872 +0.02(+0.09%)
Nov 30, 2016 18.45 18.66 18.26 18.28 12,290,985 -0.19(-1.02%)
Nov 29, 2016 18.72 18.73 18.39 18.47 7,641,360 -0.25(-1.34%)
Nov 28, 2016 19.16 19.20 18.68 18.72 6,048,045 -0.48(-2.50%)
Nov 25, 2016 19.38 19.43 19.15 19.20 2,343,742 -0.06(-0.33%)
Nov 23, 2016 19.26 19.26 19.26 0 +0.20(+1.03%)
Nov 22, 2016 19.32 19.51 18.99 19.06 9,001,189 -0.20(-1.02%)
Nov 21, 2016 19.35 19.42 19.18 19.26 5,333,694 -0.10(-0.53%)
Nov 18, 2016 19.95 20.00 19.00 19.36 10,755,820 -0.58(-2.92%)
Nov 17, 2016 20.08 20.19 19.87 19.94 3,927,315 -0.11(-0.55%)
Nov 16, 2016 20.17 20.49 20.02 20.05 3,532,786 -0.21(-1.05%)
Nov 15, 2016 19.88 20.27 19.76 20.27 5,582,782 +0.45(+2.26%)
Nov 14, 2016 19.63 20.05 19.60 19.82 5,718,006 +0.34(+1.74%)
Nov 11, 2016 19.16 19.55 19.13 19.48 5,532,353 +0.26(+1.35%)
Nov 10, 2016 19.22 19.60 19.17 19.22 6,835,765 +0.10(+0.53%)
Nov 09, 2016 18.71 19.20 18.58 19.12 5,543,712 +0.12(+0.62%)
Nov 08, 2016 18.95 19.09 18.90 19.00 3,641,456 -0.03(-0.16%)
Nov 07, 2016 18.91 19.13 18.80 19.03 5,559,755 +0.42(+2.27%)
Nov 04, 2016 18.62 18.77 18.48 18.61 5,244,132 +0.07(+0.38%)
Nov 03, 2016 18.96 19.01 18.48 18.54 5,907,685 -0.40(-2.11%)
Nov 02, 2016 19.48 19.60 18.91 18.94 6,938,759 -0.61(-3.13%)
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.