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 (%)
Dec 31, 2021 15.74 15.90 15.52 15.75 3,509,649 -0.08(-0.48%)
Dec 30, 2021 15.91 16.10 15.79 15.83 4,577,695 -0.02(-0.12%)
Dec 29, 2021 15.63 15.92 15.57 15.85 2,924,384 +0.25(+1.63%)
Dec 28, 2021 15.53 15.78 15.53 15.59 2,861,748 -0.01(-0.06%)
Dec 27, 2021 15.18 15.66 15.18 15.60 2,823,837 +0.33(+2.16%)
Dec 23, 2021 15.28 15.43 15.15 15.27 2,966,391 +0.06(+0.37%)
Dec 22, 2021 15.12 15.38 15.10 15.21 4,226,330 +0.07(+0.44%)
Dec 21, 2021 14.88 15.23 14.80 15.15 5,489,185 +0.40(+2.68%)
Dec 20, 2021 15.36 15.36 14.50 14.75 9,409,379 -0.61(-3.99%)
Dec 17, 2021 15.87 15.96 15.30 15.37 70,061,480 -0.47(-2.97%)
Dec 16, 2021 16.02 16.16 15.77 15.84 5,077,277 -0.01(-0.06%)
Dec 15, 2021 15.78 15.89 15.41 15.85 3,768,993 +0.11(+0.72%)
Dec 14, 2021 15.59 16.02 15.53 15.73 5,337,707 +0.08(+0.54%)
Dec 13, 2021 16.43 16.50 15.29 15.65 5,773,575 -0.89(-5.36%)
Dec 10, 2021 16.52 16.62 16.19 16.53 3,658,897 +0.17(+1.04%)
Dec 09, 2021 16.48 16.77 16.36 16.36 3,668,530 -0.24(-1.48%)
Dec 08, 2021 16.38 16.72 16.25 16.61 3,860,202 +0.22(+1.32%)
Dec 07, 2021 16.29 16.60 16.19 16.39 5,434,069 +0.08(+0.52%)
Dec 06, 2021 15.75 16.53 15.74 16.31 7,751,132 +0.78(+5.04%)
Dec 03, 2021 15.59 15.66 15.35 15.53 4,646,551 +0.04(+0.24%)
Dec 02, 2021 15.26 15.63 15.14 15.49 4,125,707 +0.32(+2.11%)
Dec 01, 2021 15.55 15.88 15.16 15.17 4,734,649 -0.05(-0.31%)
Nov 30, 2021 15.29 15.45 14.90 15.21 5,026,651 -0.24(-1.58%)
Nov 29, 2021 16.09 16.17 15.45 15.46 3,646,884 -0.39(-2.44%)
Nov 26, 2021 15.66 16.08 15.30 15.85 2,962,132 -0.30(-1.87%)
Nov 24, 2021 15.74 16.20 15.71 16.15 3,123,824 +0.13(+0.82%)
Nov 23, 2021 16.12 16.20 15.92 16.02 3,541,781 -0.15(-0.93%)
Nov 22, 2021 16.17 16.33 16.02 16.17 3,308,614 +0.08(+0.53%)
Nov 19, 2021 16.20 16.36 16.06 16.08 3,177,333 -0.24(-1.50%)
Nov 18, 2021 16.76 16.37 16.15 16.33 4,172,387 -0.14(-0.86%)
Nov 17, 2021 16.62 16.69 16.31 16.47 4,493,865 -0.26(-1.58%)
Nov 16, 2021 16.81 16.92 16.69 16.73 2,412,030 +0.01(+0.06%)
Nov 15, 2021 16.75 16.96 16.70 16.72 3,401,981 +0.12(+0.74%)
Nov 12, 2021 16.85 16.91 16.34 16.60 4,929,235 -0.22(-1.29%)
Nov 11, 2021 17.06 17.08 16.76 16.82 2,007,333 -0.13(-0.78%)
Nov 10, 2021 16.93 16.95 2,656,288 -0.08(-0.44%)
Nov 09, 2021 16.75 17.11 16.75 17.02 2,608,415 +0.25(+1.46%)
Nov 08, 2021 16.97 16.97 16.68 16.78 3,596,906 -0.03(-0.17%)
Nov 05, 2021 16.81 17.37 16.76 16.81 5,458,370 +0.18(+1.07%)
Nov 04, 2021 17.00 17.14 16.36 16.63 7,859,903 -0.45(-2.63%)
Nov 03, 2021 16.37 17.36 16.37 17.08 7,950,292 +0.65(+3.98%)
Nov 02, 2021 16.46 16.54 16.24 16.42 5,812,742 -0.01(-0.06%)
Nov 01, 2021 15.97 16.76 16.19 16.43 8,753,379 +0.51(+3.23%)
Oct 29, 2021 16.11 16.21 15.81 15.92 3,504,408 -0.18(-1.10%)
Oct 28, 2021 15.97 16.10 15.75 16.10 3,031,059 +0.19(+1.17%)
Oct 27, 2021 15.89 16.00 15.74 15.91 3,559,381 +0.04(+0.24%)
Oct 26, 2021 15.98 15.87 3,984,637 +0.05(+0.30%)
Oct 25, 2021 15.69 16.03 15.68 15.83 3,706,898 +0.09(+0.59%)
Oct 22, 2021 15.72 15.88 15.62 15.73 2,762,770 -0.05(-0.30%)
Oct 21, 2021 15.72 16.02 15.69 15.78 2,756,377 +0.10(+0.66%)
Oct 20, 2021 15.55 15.85 15.54 15.68 3,788,826 +0.09(+0.60%)
Oct 19, 2021 15.75 15.76 15.54 15.58 5,243,239 -0.14(-0.89%)
Oct 18, 2021 15.60 15.81 15.52 15.72 3,449,620 -0.02(-0.12%)
Oct 15, 2021 16.15 16.32 15.73 15.74 3,359,235 -0.33(-2.04%)
Oct 14, 2021 15.69 16.09 15.65 16.07 5,079,640 +0.61(+3.93%)
Oct 13, 2021 15.41 15.57 15.20 15.46 3,495,295 +0.16(+1.04%)
Oct 12, 2021 15.38 15.44 15.15 15.30 3,259,967 +0.08(+0.55%)
Oct 11, 2021 15.15 15.61 15.15 15.22 3,622,730 +0.06(+0.37%)
Oct 08, 2021 15.87 15.89 14.97 15.16 6,908,146 -0.79(-4.98%)
Oct 07, 2021 15.59 16.02 15.53 15.96 6,220,520 +0.63(+4.08%)
Oct 06, 2021 15.63 15.71 14.80 15.33 10,558,748 -0.49(-3.07%)
Oct 05, 2021 16.22 16.28 15.71 15.82 10,033,222 -0.47(-2.87%)
Oct 04, 2021 16.30 16.55 16.13 16.28 5,755,354 -0.04(-0.23%)
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.