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 (%)
Oct 31, 2019 12.41 13.12 12.06 13.07 18,466,082 -0.70(-5.12%)
Oct 30, 2019 13.85 13.86 13.54 13.78 8,046,922 -0.02(-0.12%)
Oct 29, 2019 13.74 13.86 13.66 13.80 4,659,838 +0.03(+0.25%)
Oct 28, 2019 13.75 13.86 13.73 13.76 5,533,034 +0.10(+0.76%)
Oct 25, 2019 13.54 13.70 13.37 13.66 4,285,040 -0.05(-0.38%)
Oct 24, 2019 13.93 13.93 13.50 13.71 4,766,892 -0.19(-1.36%)
Oct 23, 2019 13.97 14.00 13.62 13.90 2,741,481 -0.12(-0.86%)
Oct 22, 2019 13.48 14.05 13.35 14.02 4,556,421 +0.57(+4.22%)
Oct 21, 2019 13.23 13.49 13.20 13.45 4,638,081 +0.36(+2.76%)
Oct 18, 2019 12.45 13.31 12.44 13.09 10,119,838 -0.52(-3.85%)
Oct 17, 2019 13.38 13.67 13.29 13.62 3,933,717 +0.30(+2.26%)
Oct 16, 2019 13.27 13.45 13.19 13.32 3,455,862 +0.03(+0.19%)
Oct 15, 2019 13.17 13.37 13.04 13.29 3,740,630 +0.12(+0.91%)
Oct 14, 2019 13.03 13.20 12.75 13.17 3,427,364 +0.05(+0.39%)
Oct 11, 2019 12.81 13.30 12.73 13.12 3,984,092 +0.44(+3.46%)
Oct 10, 2019 12.52 12.84 12.44 12.68 6,039,808 +0.24(+1.94%)
Oct 09, 2019 12.64 12.67 12.40 12.44 3,883,392 -0.12(-0.96%)
Oct 08, 2019 12.55 12.71 12.37 12.56 3,385,073 -0.20(-1.55%)
Oct 07, 2019 12.66 12.90 12.60 12.76 3,722,953 +0.02(+0.14%)
Oct 04, 2019 12.52 12.76 12.40 12.74 3,571,467 +0.21(+1.65%)
Oct 03, 2019 12.34 12.53 11.98 12.53 6,585,069 +0.19(+1.53%)
Oct 02, 2019 12.65 12.72 12.28 12.34 5,864,031 -0.45(-3.49%)
Oct 01, 2019 13.24 13.38 12.77 12.79 3,988,177 -0.38(-2.87%)
Sep 30, 2019 12.99 13.24 12.87 13.17 4,210,845 +0.18(+1.39%)
Sep 27, 2019 13.01 13.23 12.93 12.99 4,377,872 +0.06(+0.46%)
Sep 26, 2019 12.79 12.97 12.70 12.93 3,364,039 +0.14(+1.08%)
Sep 25, 2019 12.89 13.00 12.72 12.79 3,177,328 -0.01(-0.07%)
Sep 24, 2019 12.59 12.84 12.52 12.80 6,869,831 +0.28(+2.27%)
Sep 23, 2019 12.15 12.59 12.14 12.52 5,688,390 +0.20(+1.60%)
Sep 20, 2019 12.51 12.67 12.26 12.32 8,018,324 -0.14(-1.10%)
Sep 19, 2019 12.79 12.80 12.40 12.46 4,172,236 -0.33(-2.56%)
Sep 18, 2019 12.72 12.88 12.67 12.78 5,152,079 +0.03(+0.27%)
Sep 17, 2019 13.41 13.41 12.68 12.75 8,229,968 -0.69(-5.12%)
Sep 16, 2019 13.49 13.68 13.35 13.44 5,140,482 -0.17(-1.26%)
Sep 13, 2019 13.78 13.90 13.53 13.61 3,281,222 -0.07(-0.50%)
Sep 12, 2019 13.71 13.75 13.22 13.68 5,450,752 -0.01(-0.06%)
Sep 11, 2019 13.37 13.77 12.96 13.69 8,304,109 +0.33(+2.44%)
Sep 10, 2019 12.88 13.36 12.87 13.36 10,864,180 +0.41(+3.19%)
Sep 09, 2019 12.16 12.95 12.15 12.95 11,659,106 +0.81(+6.66%)
Sep 06, 2019 12.36 12.56 12.06 12.14 5,376,920 -0.18(-1.47%)
Sep 05, 2019 11.95 12.49 11.89 12.32 10,556,658 +0.61(+5.21%)
Sep 04, 2019 11.43 11.85 11.42 11.71 8,145,980 +0.43(+3.81%)
Sep 03, 2019 11.64 11.73 11.08 11.28 7,121,401 -0.46(-3.95%)
Aug 30, 2019 11.78 12.02 11.63 11.74 4,419,984 +0.00(+0.00%)
Aug 29, 2019 11.73 11.93 11.64 11.74 3,869,578 +0.09(+0.74%)
Aug 28, 2019 11.54 11.68 11.48 11.66 3,723,843 +0.05(+0.44%)
Aug 27, 2019 11.87 11.90 11.48 11.60 4,583,283 -0.20(-1.68%)
Aug 26, 2019 11.79 11.89 11.65 11.80 5,356,093 +0.07(+0.59%)
Aug 23, 2019 12.03 12.09 11.66 11.73 9,027,725 -0.45(-3.67%)
Aug 22, 2019 12.10 12.25 12.04 12.18 4,767,359 +0.15(+1.21%)
Aug 21, 2019 12.04 12.22 11.97 12.03 5,878,938 +0.16(+1.38%)
Aug 20, 2019 11.81 11.96 11.66 11.87 4,967,821 +0.01(+0.07%)
Aug 19, 2019 11.97 12.13 11.85 11.86 5,376,077 +0.15(+1.32%)
Aug 16, 2019 11.46 11.77 11.36 11.71 7,062,435 +0.44(+3.89%)
Aug 15, 2019 12.00 12.03 11.14 11.27 12,708,425 -0.70(-5.89%)
Aug 14, 2019 12.22 12.28 11.86 11.97 8,666,781 -0.55(-4.39%)
Aug 13, 2019 12.45 13.12 12.34 12.52 10,999,721 +0.03(+0.21%)
Aug 12, 2019 12.74 12.77 12.28 12.50 6,234,640 -0.33(-2.55%)
Aug 09, 2019 12.66 12.89 12.52 12.83 3,550,151 +0.07(+0.53%)
Aug 08, 2019 12.76 13.02 12.66 12.76 8,347,795 +0.20(+1.63%)
Aug 07, 2019 12.58 12.71 12.28 12.55 7,584,150 -0.24(-1.86%)
Aug 06, 2019 12.93 13.06 12.68 12.79 11,118,076 +0.03(+0.20%)
Aug 05, 2019 12.69 12.95 12.54 12.77 7,708,799 -0.14(-1.06%)
Aug 02, 2019 12.69 12.98 12.69 12.90 8,315,490 +0.09(+0.73%)
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.