Hanesbrands Inc (NY: HBI )

17.69 USD -0.07 (-0.39%)
Official Closing Price Updated: 7:54 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 17.70 17.87 17.40 17.69 5,095,000 -0.07(-0.39%)
Feb 25, 2021 18.35 18.51 17.67 17.76 4,177,705 -0.49(-2.68%)
Feb 24, 2021 18.05 18.44 17.92 18.25 6,041,476 +0.25(+1.39%)
Feb 23, 2021 18.01 18.18 17.57 18.00 3,424,454 -0.17(-0.94%)
Feb 22, 2021 17.83 18.36 17.77 18.17 4,193,943 +0.31(+1.74%)
Feb 19, 2021 17.93 18.00 17.56 17.86 5,629,700 -0.06(-0.33%)
Feb 18, 2021 17.63 17.98 17.51 17.92 4,286,059 +0.05(+0.28%)
Feb 17, 2021 18.00 18.10 17.42 17.87 3,352,696 -0.15(-0.83%)
Feb 16, 2021 18.56 18.69 17.67 18.02 5,992,193 -0.49(-2.65%)
Feb 12, 2021 18.31 18.80 18.24 18.51 4,723,000 +0.04(+0.22%)
Feb 11, 2021 18.81 19.24 18.17 18.47 4,986,519 -0.26(-1.39%)
Feb 10, 2021 20.00 20.00 18.43 18.73 13,882,081 -1.23(-6.16%)
Feb 09, 2021 17.28 20.00 17.24 19.96 28,863,087 +3.98(+24.91%)
Feb 08, 2021 16.00 16.14 15.84 15.98 5,178,557 +0.11(+0.69%)
Feb 05, 2021 15.91 15.99 15.61 15.87 2,862,800 +0.10(+0.63%)
Feb 04, 2021 15.48 15.78 15.30 15.77 3,721,976 +0.49(+3.21%)
Feb 03, 2021 15.30 15.43 15.10 15.28 3,951,557 +0.05(+0.33%)
Feb 02, 2021 15.38 15.44 14.90 15.23 4,002,993 -0.02(-0.13%)
Feb 01, 2021 15.37 15.48 14.84 15.25 6,664,036 -0.04(-0.26%)
Jan 29, 2021 15.46 15.77 15.09 15.29 7,532,500 -0.11(-0.71%)
Jan 28, 2021 16.05 16.67 15.38 15.40 8,284,705 -0.64(-3.99%)
Jan 27, 2021 15.37 16.08 15.30 16.04 7,822,669 +0.42(+2.69%)
Jan 26, 2021 15.71 15.72 15.31 15.62 5,834,781 +0.12(+0.77%)
Jan 25, 2021 15.47 16.07 15.41 15.50 5,151,184 -0.08(-0.51%)
Jan 22, 2021 15.49 15.62 15.31 15.58 3,126,300 -0.02(-0.13%)
Jan 21, 2021 15.55 15.69 15.49 15.60 2,333,460 +0.07(+0.45%)
Jan 20, 2021 15.45 15.66 15.41 15.53 3,216,818 +0.11(+0.71%)
Jan 19, 2021 15.74 15.95 15.37 15.42 4,293,554 -0.30(-1.91%)
Jan 15, 2021 15.64 15.81 15.43 15.72 3,285,500 -0.08(-0.51%)
Jan 14, 2021 15.80 16.00 15.69 15.80 3,278,024 +0.16(+1.02%)
Jan 13, 2021 15.87 15.98 15.57 15.64 2,784,166 -0.36(-2.25%)
Jan 12, 2021 15.32 16.04 15.28 16.00 3,460,495 +0.68(+4.44%)
Jan 11, 2021 15.25 15.55 15.12 15.32 3,318,260 -0.04(-0.26%)
Jan 08, 2021 15.55 15.70 15.19 15.36 3,272,300 -0.11(-0.71%)
Jan 07, 2021 15.38 15.80 15.29 15.47 5,749,670 +0.19(+1.24%)
Jan 06, 2021 14.50 15.49 14.50 15.28 6,456,920 +0.88(+6.11%)
Jan 05, 2021 14.41 14.65 14.21 14.40 8,991,425 -0.05(-0.35%)
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.