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 (%)
Jun 30, 2023 4.540 4.580 4.420 4.540 4,775,406 +0.04(+0.89%)
Jun 29, 2023 4.350 4.525 4.335 4.500 10,113,409 +0.17(+3.93%)
Jun 28, 2023 4.490 4.495 4.315 4.330 11,528,073 -0.21(-4.63%)
Jun 27, 2023 4.350 4.580 4.255 4.540 6,556,626 +0.23(+5.34%)
Jun 26, 2023 4.250 4.385 4.250 4.310 6,562,156 +0.05(+1.17%)
Jun 23, 2023 4.420 4.440 4.210 4.260 49,804,804 -0.21(-4.70%)
Jun 22, 2023 4.650 4.660 4.420 4.470 7,700,305 -0.21(-4.49%)
Jun 21, 2023 4.690 4.780 4.660 4.680 5,694,696 -0.04(-0.85%)
Jun 20, 2023 4.650 4.730 4.615 4.720 5,915,223 +0.03(+0.64%)
Jun 16, 2023 4.720 4.780 4.631 4.690 11,752,546 -0.03(-0.64%)
Jun 15, 2023 4.630 4.750 4.620 4.720 6,678,006 +0.38(+8.76%)
May 08, 2023 4.440 4.540 4.330 4.340 7,518,501 -0.08(-1.81%)
May 05, 2023 4.430 4.480 4.310 4.420 8,498,879 +0.06(+1.38%)
May 04, 2023 4.800 4.850 4.320 4.360 15,929,736 -0.52(-10.66%)
May 03, 2023 5.010 5.290 4.825 4.880 17,802,976 -0.03(-0.61%)
May 02, 2023 5.100 5.100 4.885 4.910 14,153,340 -0.24(-4.66%)
May 01, 2023 5.230 5.290 5.090 5.150 9,436,318 -0.09(-1.72%)
Apr 28, 2023 4.950 5.290 4.940 5.240 13,236,725 +0.29(+5.86%)
Apr 27, 2023 4.840 4.985 4.790 4.950 6,612,326 +0.14(+2.91%)
Apr 26, 2023 4.900 4.950 4.775 4.810 7,543,585 -0.06(-1.23%)
Apr 25, 2023 4.970 4.970 4.800 4.870 8,925,291 -0.13(-2.60%)
Apr 24, 2023 4.980 5.000 4.890 5.000 5,184,719 +0.04(+0.81%)
Apr 21, 2023 4.890 4.970 4.830 4.960 7,399,186 +0.06(+1.22%)
Apr 20, 2023 4.900 5.020 4.860 4.900 6,642,946 -0.03(-0.61%)
Apr 19, 2023 4.800 4.950 4.760 4.930 6,475,022 +0.10(+2.07%)
Apr 18, 2023 4.830 4.850 4.790 4.830 6,232,940 +0.01(+0.21%)
Apr 17, 2023 4.830 4.870 4.730 4.820 8,599,035 -0.04(-0.82%)
Apr 14, 2023 4.920 5.000 4.830 4.860 7,530,860 -0.03(-0.61%)
Apr 13, 2023 4.940 4.990 4.880 4.890 8,266,886 -0.09(-1.81%)
Apr 12, 2023 5.300 5.300 4.970 4.980 8,979,447 -0.26(-4.96%)
Apr 11, 2023 5.080 5.260 5.070 5.240 8,499,003 +0.24(+4.80%)
Apr 10, 2023 4.930 5.020 4.860 5.000 8,100,065 +0.06(+1.21%)
Apr 06, 2023 5.020 5.045 4.930 4.940 5,640,430 -0.11(-2.18%)
Apr 05, 2023 5.130 5.180 5.030 5.050 9,346,619 -0.13(-2.51%)
Apr 04, 2023 5.250 5.280 5.120 5.180 6,846,073 -0.04(-0.77%)
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.