Skip to main content

Hanesbrands Inc (NY: HBI )

5.800 +0.200 (+3.57%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2021 16.12 16.50 16.04 16.32 7,533,083 +0.29(+1.81%)
Sep 30, 2021 17.26 17.26 16.03 16.03 11,014,654 -1.27(-7.34%)
Sep 29, 2021 17.77 17.93 17.22 17.30 3,897,651 -0.44(-2.48%)
Sep 28, 2021 17.56 17.95 17.51 17.74 3,685,901 +0.21(+1.23%)
Sep 27, 2021 17.47 17.76 17.39 17.53 3,424,432 +0.08(+0.48%)
Sep 24, 2021 17.28 17.54 17.06 17.44 3,916,686 +0.04(+0.21%)
Sep 23, 2021 17.42 17.71 17.36 17.40 5,826,249 +0.12(+0.70%)
Sep 22, 2021 17.40 17.56 17.27 17.28 3,556,164 +0.07(+0.43%)
Sep 21, 2021 17.60 17.74 17.19 17.21 3,430,941 -0.26(-1.50%)
Sep 20, 2021 17.42 17.65 17.14 17.47 5,208,042 -0.28(-1.58%)
Sep 17, 2021 17.95 18.25 17.72 17.75 4,807,259 -0.28(-1.55%)
Sep 16, 2021 17.91 18.30 17.88 18.03 2,872,335 +0.13(+0.73%)
Sep 15, 2021 17.53 17.99 17.49 17.90 5,901,951 +0.33(+1.86%)
Sep 14, 2021 17.84 17.84 17.21 17.57 4,462,295 -0.26(-1.47%)
Sep 13, 2021 17.55 17.84 17.38 17.83 3,760,053 +0.35(+1.98%)
Sep 10, 2021 17.66 17.77 17.45 17.49 3,962,392 -0.09(-0.53%)
Sep 09, 2021 17.45 17.73 17.38 17.58 3,329,364 +0.14(+0.80%)
Sep 08, 2021 17.54 17.72 17.31 17.44 3,967,320 -0.18(-1.01%)
Sep 07, 2021 17.79 17.91 17.61 17.62 4,720,947 -0.19(-1.05%)
Sep 03, 2021 18.03 18.04 17.66 17.81 2,235,691 -0.28(-1.55%)
Sep 02, 2021 18.05 18.22 17.93 18.09 2,558,248 +0.12(+0.68%)
Sep 01, 2021 17.66 18.18 17.56 17.96 7,143,232 +0.51(+2.94%)
Aug 31, 2021 17.68 17.79 17.30 17.45 4,882,183 -0.13(-0.74%)
Aug 30, 2021 18.11 18.13 17.58 17.58 4,077,146 -0.55(-3.04%)
Aug 27, 2021 17.89 18.30 17.79 18.13 3,324,211 +0.30(+1.68%)
Aug 26, 2021 18.42 18.42 17.74 17.83 4,891,285 -0.61(-3.29%)
Aug 25, 2021 18.07 18.48 17.95 18.44 3,116,473 +0.35(+1.91%)
Aug 24, 2021 18.03 18.30 17.99 18.10 1,973,098 +0.13(+0.73%)
Aug 23, 2021 17.93 18.01 17.77 17.96 2,915,041 +0.26(+1.48%)
Aug 20, 2021 17.41 17.71 17.33 17.70 3,178,541 +0.33(+1.88%)
Aug 19, 2021 17.66 17.96 17.30 17.38 3,866,080 -0.50(-2.77%)
Aug 18, 2021 18.04 18.34 17.85 17.87 2,586,165 -0.25(-1.39%)
Aug 17, 2021 18.65 18.82 17.91 18.12 4,330,138 -0.69(-3.67%)
Aug 16, 2021 18.98 19.10 18.76 18.82 2,907,882 -0.25(-1.32%)
Aug 13, 2021 19.29 19.38 19.02 19.07 3,551,575 -0.25(-1.31%)
Aug 12, 2021 19.29 19.35 19.00 19.32 3,111,207 +0.10(+0.53%)
Aug 11, 2021 18.91 19.29 18.67 19.22 4,452,439 +0.34(+1.78%)
Aug 10, 2021 18.07 19.00 18.07 18.88 4,624,633 +0.77(+4.23%)
Aug 09, 2021 18.39 18.44 18.00 18.11 4,747,990 -0.28(-1.52%)
Aug 06, 2021 18.26 18.59 17.93 18.39 6,618,463 +0.31(+1.69%)
Aug 05, 2021 17.99 18.71 17.65 18.09 9,566,808 +1.08(+6.32%)
Aug 04, 2021 17.21 17.41 16.98 17.01 5,129,840 -0.31(-1.77%)
Aug 03, 2021 17.28 17.35 16.88 17.32 3,935,038 +0.16(+0.92%)
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.