Skip to main content

Hanesbrands Inc (NY: HBI )

5.800 +0.200 (+3.57%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 14.10 14.39 13.77 13.95 8,257,005 -0.10(-0.71%)
Jan 28, 2021 14.64 15.21 14.03 14.05 9,081,560 -0.58(-3.99%)
Jan 27, 2021 14.02 14.67 13.96 14.63 8,575,084 +0.38(+2.69%)
Jan 26, 2021 14.33 14.34 13.97 14.25 6,395,993 +0.11(+0.77%)
Jan 25, 2021 14.11 14.66 14.06 14.14 5,646,645 -0.07(-0.51%)
Jan 22, 2021 14.13 14.25 13.97 14.21 3,426,999 -0.02(-0.13%)
Jan 21, 2021 14.19 14.31 14.13 14.23 2,557,901 +0.06(+0.45%)
Jan 20, 2021 14.09 14.29 14.06 14.17 3,526,224 +0.10(+0.71%)
Jan 19, 2021 14.36 14.55 14.02 14.07 4,706,524 -0.27(-1.91%)
Jan 15, 2021 14.27 14.42 14.08 14.34 3,601,512 -0.07(-0.51%)
Jan 14, 2021 14.41 14.60 14.31 14.41 3,593,317 +0.15(+1.02%)
Jan 13, 2021 14.48 14.58 14.20 14.27 3,051,958 -0.33(-2.25%)
Jan 12, 2021 13.98 14.63 13.94 14.60 3,793,338 +0.62(+4.44%)
Jan 11, 2021 13.91 14.19 13.79 13.98 3,637,423 -0.04(-0.26%)
Jan 08, 2021 14.19 14.32 13.85 14.01 3,587,042 -0.10(-0.71%)
Jan 07, 2021 14.03 14.41 13.95 14.11 6,302,695 +0.17(+1.24%)
Jan 06, 2021 13.23 14.13 13.23 13.94 7,077,971 +0.80(+6.11%)
Jan 05, 2021 13.15 13.36 12.96 13.14 9,856,255 -0.05(-0.35%)
Jan 04, 2021 13.39 13.39 13.05 13.18 6,576,267 -0.12(-0.89%)
Dec 31, 2020 13.30 13.30 13.30 2,970,693 -0.08(-0.61%)
Dec 30, 2020 13.23 13.48 13.21 13.38 2,970,693 +0.21(+1.59%)
Dec 29, 2020 13.35 13.41 13.09 13.17 7,568,325 -0.16(-1.16%)
Dec 28, 2020 13.41 13.67 13.30 13.33 7,707,624 +0.02(+0.14%)
Dec 24, 2020 13.49 13.50 13.11 13.31 2,456,986 -0.13(-0.95%)
Dec 23, 2020 12.87 13.55 12.84 13.44 6,429,739 +0.60(+4.69%)
Dec 22, 2020 13.20 13.27 12.84 12.84 4,086,726 -0.32(-2.43%)
Dec 21, 2020 12.96 13.20 12.77 13.15 6,374,403 -0.01(-0.07%)
Dec 18, 2020 12.84 13.24 12.72 13.16 13,323,677 +0.24(+1.83%)
Dec 17, 2020 12.76 13.05 12.67 12.93 5,605,263 +0.18(+1.43%)
Dec 16, 2020 12.95 13.00 12.72 12.74 5,915,189 -0.16(-1.20%)
Dec 15, 2020 12.67 12.94 12.53 12.90 8,248,599 +0.35(+2.76%)
Dec 14, 2020 12.63 12.75 12.46 12.55 9,975,111 -0.18(-1.43%)
Dec 11, 2020 12.80 13.02 12.63 12.74 5,034,992 -0.05(-0.36%)
Dec 10, 2020 12.87 12.89 12.56 12.78 6,775,474 -0.15(-1.13%)
Dec 09, 2020 12.80 12.99 12.74 12.93 5,459,337 +0.15(+1.14%)
Dec 08, 2020 12.71 12.85 12.65 12.78 5,044,186 +0.05(+0.43%)
Dec 07, 2020 12.78 12.90 12.61 12.73 5,114,817 -0.13(-0.99%)
Dec 04, 2020 13.13 13.23 12.74 12.85 6,152,880 -0.27(-2.08%)
Dec 03, 2020 12.79 13.35 12.79 13.13 4,468,241 +0.30(+2.35%)
Dec 02, 2020 12.90 12.94 12.78 12.83 3,127,795 -0.07(-0.57%)
Dec 01, 2020 13.20 13.30 12.78 12.90 5,106,123 -0.05(-0.42%)
Nov 30, 2020 13.14 13.18 12.77 12.95 5,375,793 -0.21(-1.59%)
Nov 27, 2020 13.44 13.47 13.13 13.16 3,075,124 -0.06(-0.48%)
Nov 25, 2020 13.08 13.27 12.92 13.23 4,717,098 -0.29(-2.16%)
Nov 24, 2020 12.93 13.58 12.92 13.52 6,118,611 +0.74(+5.78%)
Nov 23, 2020 12.53 12.93 12.45 12.78 4,484,945 +0.35(+2.79%)
Nov 20, 2020 12.33 12.50 12.19 12.43 3,634,836 +0.06(+0.52%)
Nov 19, 2020 12.31 12.42 12.17 12.37 4,498,617 +0.14(+1.12%)
Nov 18, 2020 12.37 12.57 12.22 12.23 5,190,437 -0.11(-0.89%)
Nov 17, 2020 12.07 12.44 11.88 12.34 6,242,929 +0.19(+1.58%)
Nov 16, 2020 12.07 12.19 11.88 12.15 8,267,807 +0.34(+2.86%)
Nov 13, 2020 11.56 11.90 11.51 11.81 5,080,264 +0.46(+4.02%)
Nov 12, 2020 11.69 11.76 11.20 11.36 8,993,861 -0.43(-3.64%)
Nov 11, 2020 12.07 12.11 11.76 11.79 6,200,276 -0.05(-0.46%)
Nov 10, 2020 11.70 11.90 11.60 11.84 11,395,807 +0.16(+1.33%)
Nov 09, 2020 12.01 12.23 11.44 11.69 17,724,714 +0.10(+0.87%)
Nov 06, 2020 12.00 12.40 11.49 11.59 16,060,105 -0.43(-3.60%)
Nov 05, 2020 12.62 12.98 11.59 12.02 33,722,428 -2.74(-18.57%)
Nov 04, 2020 15.13 15.23 14.71 14.76 4,822,060 -0.41(-2.68%)
Nov 03, 2020 15.18 15.26 14.93 15.16 3,681,418 +0.21(+1.39%)
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.