Skip to main content

Hanesbrands Inc (NY: HBI )

5.755 +0.155 (+2.77%)
Streaming Delayed Price Updated: 12:36 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 15.86 15.86 15.56 15.68 5,369,042 -0.16(-1.01%)
Feb 27, 2019 15.72 16.05 15.66 15.84 5,635,615 +0.08(+0.48%)
Feb 26, 2019 16.07 16.17 15.75 15.77 7,151,440 -0.30(-1.84%)
Feb 25, 2019 16.31 16.34 16.03 16.06 6,139,919 -0.08(-0.47%)
Feb 22, 2019 16.13 16.33 16.02 16.14 5,824,530 -0.01(-0.05%)
Feb 21, 2019 16.03 16.35 15.97 16.15 4,791,770 +0.15(+0.95%)
Feb 20, 2019 15.93 16.08 15.75 15.99 5,493,609 +0.14(+0.90%)
Feb 19, 2019 15.82 15.97 15.63 15.85 5,261,015 +0.02(+0.11%)
Feb 15, 2019 15.77 15.89 15.64 15.83 5,372,632 +0.18(+1.13%)
Feb 14, 2019 15.59 15.77 15.42 15.66 5,444,969 -0.09(-0.58%)
Feb 13, 2019 15.63 15.81 15.50 15.75 6,498,490 +0.18(+1.18%)
Feb 12, 2019 15.46 15.81 15.27 15.56 8,701,729 +0.18(+1.14%)
Feb 11, 2019 14.93 15.53 14.89 15.39 8,966,058 +0.46(+3.08%)
Feb 08, 2019 15.59 15.84 14.76 14.93 14,502,083 -0.73(-4.65%)
Feb 07, 2019 13.95 15.66 13.69 15.66 35,345,432 +2.63(+20.17%)
Feb 06, 2019 13.04 13.13 12.83 13.03 8,104,522 -0.03(-0.19%)
Feb 05, 2019 12.97 13.20 12.92 13.05 7,152,784 +0.19(+1.50%)
Feb 04, 2019 12.71 12.90 12.64 12.86 5,189,285 +0.15(+1.19%)
Feb 01, 2019 12.58 12.73 12.36 12.71 9,248,197 +0.17(+1.33%)
Jan 31, 2019 12.50 12.55 12.32 12.54 10,103,052 +0.03(+0.27%)
Jan 30, 2019 12.80 12.82 12.42 12.51 6,462,567 -0.23(-1.84%)
Jan 29, 2019 12.81 12.89 12.59 12.74 5,143,360 -0.11(-0.85%)
Jan 28, 2019 12.67 12.92 12.66 12.85 4,933,537 +0.13(+1.05%)
Jan 25, 2019 12.49 12.76 12.39 12.72 6,192,233 +0.41(+3.33%)
Jan 24, 2019 12.35 12.38 12.08 12.31 8,592,206 -0.08(-0.61%)
Jan 23, 2019 12.31 12.43 12.12 12.38 10,966,788 +0.18(+1.51%)
Jan 22, 2019 12.42 12.45 12.07 12.20 9,661,586 -0.22(-1.75%)
Jan 18, 2019 12.21 12.47 12.08 12.42 5,898,611 +0.44(+3.63%)
Jan 17, 2019 11.55 12.16 11.55 11.98 6,263,602 +0.43(+3.69%)
Jan 16, 2019 11.51 11.68 11.46 11.56 6,204,082 +0.03(+0.22%)
Jan 15, 2019 11.53 11.68 11.44 11.53 5,738,412 -0.03(-0.22%)
Jan 14, 2019 11.42 11.79 11.35 11.56 6,993,970 +0.09(+0.80%)
Jan 11, 2019 11.30 11.56 11.23 11.46 6,388,220 +0.07(+0.59%)
Jan 10, 2019 11.28 11.67 11.17 11.40 5,918,286 -0.17(-1.45%)
Jan 09, 2019 11.59 11.68 11.41 11.56 7,839,483 +0.06(+0.51%)
Jan 08, 2019 11.23 11.53 11.10 11.51 7,368,295 +0.37(+3.31%)
Jan 07, 2019 10.84 11.29 10.76 11.14 8,525,235 +0.34(+3.18%)
Jan 04, 2019 10.63 10.91 10.55 10.79 4,854,263 +0.32(+3.04%)
Jan 03, 2019 10.54 10.75 10.33 10.48 5,693,452 -0.13(-1.18%)
Jan 02, 2019 10.31 10.84 10.13 10.60 7,057,211 +0.12(+1.12%)
Dec 31, 2018 10.30 10.49 10.25 10.48 7,269,206 +0.28(+2.79%)
Dec 28, 2018 10.27 10.48 10.12 10.20 7,625,926 -0.08(-0.81%)
Dec 27, 2018 10.24 10.28 9.832 10.28 7,673,448 -0.08(-0.81%)
Dec 26, 2018 9.790 10.38 9.682 10.37 5,929,290 +0.64(+6.63%)
Dec 24, 2018 9.874 10.01 9.715 9.723 3,996,940 -0.23(-2.27%)
Dec 21, 2018 10.18 10.50 9.891 9.949 11,963,095 -0.17(-1.65%)
Dec 20, 2018 10.15 10.31 9.924 10.12 12,904,053 -0.03(-0.25%)
Dec 19, 2018 10.71 10.75 10.000 10.14 12,144,326 -0.54(-5.09%)
Dec 18, 2018 10.95 10.96 10.56 10.69 9,963,193 -0.17(-1.54%)
Dec 17, 2018 11.28 11.30 10.75 10.85 11,131,035 -0.50(-4.42%)
Dec 14, 2018 11.46 11.75 11.27 11.36 10,493,431 -0.19(-1.67%)
Dec 13, 2018 12.39 12.43 11.50 11.55 10,490,838 -0.82(-6.63%)
Dec 12, 2018 12.54 12.69 12.30 12.37 6,335,733 -0.08(-0.67%)
Dec 11, 2018 12.72 12.87 12.33 12.45 6,709,162 -0.06(-0.47%)
Dec 10, 2018 12.66 12.85 12.46 12.51 7,487,376 -0.18(-1.39%)
Dec 07, 2018 13.07 13.42 12.58 12.69 5,361,798 -0.45(-3.44%)
Dec 06, 2018 12.79 13.18 12.43 13.14 8,387,155 +0.21(+1.62%)
Dec 04, 2018 13.56 13.66 12.87 12.93 10,524,025 -0.59(-4.39%)
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.