Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hanesbrands Inc (NY: HBI )

4.480 +0.010 (+0.22%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2022 6.540 6.720 6.320 6.720 11,738,668 +0.19(+2.91%)
Nov 29, 2022 6.520 6.586 6.460 6.530 7,475,209 +0.03(+0.46%)
Nov 28, 2022 6.710 6.810 6.500 6.500 7,521,304 -0.27(-3.99%)
Nov 25, 2022 6.680 6.850 6.680 6.770 3,326,613 +0.06(+0.89%)
Nov 23, 2022 6.690 6.750 6.600 6.710 7,220,703 +0.00(+0.00%)
Nov 22, 2022 6.670 6.790 6.530 6.710 9,293,545 +0.10(+1.51%)
Nov 21, 2022 6.630 6.815 6.520 6.610 10,582,103 -0.05(-0.75%)
Nov 18, 2022 7.032 7.051 6.601 6.660 13,114,070 -0.19(-2.71%)
Nov 17, 2022 7.012 7.061 6.670 6.846 13,532,326 -0.30(-4.24%)
Nov 16, 2022 7.247 7.335 7.120 7.149 10,934,939 -0.26(-3.56%)
Nov 15, 2022 7.345 7.516 7.257 7.413 10,283,519 +0.22(+2.99%)
Nov 14, 2022 7.374 7.481 7.178 7.198 11,289,833 -0.40(-5.28%)
Nov 11, 2022 6.699 7.677 6.699 7.599 17,254,482 +0.95(+14.26%)
Nov 10, 2022 6.464 6.983 6.464 6.650 20,174,714 +0.31(+4.94%)
Nov 09, 2022 6.826 6.836 6.259 6.337 20,389,226 -0.59(-8.47%)
Nov 08, 2022 7.002 7.100 6.836 6.924 11,176,209 +0.01(+0.14%)
Nov 07, 2022 6.856 6.934 6.709 6.914 7,821,121 +0.10(+1.43%)
Nov 04, 2022 6.680 6.846 6.611 6.816 10,046,941 +0.27(+4.19%)
Nov 03, 2022 6.406 6.621 6.279 6.543 10,531,651 +0.09(+1.36%)
Nov 02, 2022 6.709 6.435 6.455 8,951,648 -0.29(-4.35%)
Nov 01, 2022 6.807 6.856 6.714 6.748 10,647,512 +0.08(+1.17%)
Oct 31, 2022 6.738 6.816 6.484 6.670 20,137,562 -0.37(-5.28%)
Oct 28, 2022 7.169 7.237 6.895 7.041 15,105,298 -0.16(-2.17%)
Oct 27, 2022 7.276 7.374 7.164 7.198 6,398,681 -0.01(-0.14%)
Oct 26, 2022 7.247 7.393 7.164 7.208 6,868,452 -0.09(-1.21%)
Oct 25, 2022 7.022 7.393 7.012 7.296 8,313,645 +0.24(+3.47%)
Oct 24, 2022 7.237 7.261 7.022 7.051 10,699,800 -0.15(-2.04%)
Oct 21, 2022 7.041 7.266 7.003 7.198 7,906,058 +0.11(+1.52%)
Oct 20, 2022 7.384 7.530 7.081 7.090 9,416,362 -0.22(-2.95%)
Oct 19, 2022 7.570 7.653 7.159 7.305 9,300,136 -0.40(-5.20%)
Oct 18, 2022 7.804 7.931 7.677 7.706 6,197,856 +0.09(+1.16%)
Oct 17, 2022 7.736 7.784 7.555 7.618 7,925,776 +0.08(+1.04%)
Oct 14, 2022 7.677 7.733 7.457 7.540 6,914,887 -0.06(-0.77%)
Oct 13, 2022 7.335 7.677 7.188 7.599 6,259,109 +0.10(+1.30%)
Oct 12, 2022 7.530 7.599 7.384 7.501 7,408,670 -0.02(-0.26%)
Oct 11, 2022 7.325 7.697 7.247 7.521 9,849,155 +0.22(+3.08%)
Oct 10, 2022 7.266 7.364 7.130 7.296 6,848,240 +0.09(+1.22%)
Oct 07, 2022 7.345 7.384 6.983 7.208 8,093,101 -0.31(-4.16%)
Oct 06, 2022 7.579 7.667 7.384 7.521 5,268,796 -0.13(-1.66%)
Oct 05, 2022 7.296 7.706 7.198 7.648 10,889,465 +0.22(+2.89%)
Oct 04, 2022 7.237 7.442 7.183 7.433 7,682,825 +0.39(+5.56%)
Oct 03, 2022 6.895 7.110 6.797 7.041 8,471,828 +0.23(+3.45%)
Sep 30, 2022 6.934 7.032 6.758 6.807 11,953,105 -0.26(-3.73%)
Sep 29, 2022 7.227 7.257 7.041 7.071 9,283,406 -0.31(-4.24%)
Sep 28, 2022 7.237 7.403 7.120 7.384 11,220,637 +0.18(+2.44%)
Sep 27, 2022 7.501 7.555 7.105 7.208 11,660,219 -0.22(-3.03%)
Sep 26, 2022 7.472 7.716 7.413 7.433 15,674,677 -0.04(-0.52%)
Sep 23, 2022 7.736 7.824 7.442 7.472 14,328,128 -0.35(-4.50%)
Sep 22, 2022 7.912 7.931 7.746 7.824 9,102,748 -0.06(-0.74%)
Sep 21, 2022 8.039 8.235 7.882 7.882 8,431,836 -0.08(-0.98%)
Sep 20, 2022 8.235 8.273 7.922 7.961 10,007,357 -0.39(-4.68%)
Sep 19, 2022 8.186 8.567 8.186 8.352 7,904,244 +0.10(+1.18%)
Sep 16, 2022 8.283 8.469 8.215 8.254 12,178,165 -0.20(-2.31%)
Sep 15, 2022 8.557 8.777 8.420 8.450 5,243,628 -0.05(-0.58%)
Sep 14, 2022 8.616 8.626 8.413 8.499 7,365,720 -0.13(-1.47%)
Sep 13, 2022 8.958 9.066 8.557 8.626 7,222,234 -0.64(-6.86%)
Sep 12, 2022 9.105 9.266 9.046 9.261 7,544,591 +0.29(+3.27%)
Sep 09, 2022 8.900 9.017 8.665 8.968 7,046,122 +0.40(+4.68%)
Sep 08, 2022 8.499 8.577 8.216 8.567 7,006,465 -0.03(-0.34%)
Sep 07, 2022 8.313 8.645 8.274 8.596 7,049,997 +0.36(+4.39%)
Sep 06, 2022 8.459 8.601 8.151 8.235 7,809,603 -0.19(-2.21%)
Sep 02, 2022 8.528 8.616 8.318 8.420 7,473,534 -0.05(-0.58%)
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.