Skip to main content

Hanesbrands Inc (NY: HBI )

5.775 +0.175 (+3.13%)
Streaming Delayed Price Updated: 11:49 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 9.926 10.07 9.753 9.907 6,467,918 -0.19(-1.91%)
Jun 29, 2022 10.13 10.21 9.878 10.10 7,341,862 -0.01(-0.09%)
Jun 28, 2022 10.39 10.58 10.10 10.11 5,763,602 -0.20(-1.96%)
Jun 27, 2022 10.37 10.58 10.21 10.31 8,605,426 -0.01(-0.09%)
Jun 24, 2022 9.974 10.44 9.917 10.32 8,871,492 +0.41(+4.18%)
Jun 23, 2022 9.830 9.907 9.642 9.907 5,146,195 +0.13(+1.28%)
Jun 22, 2022 9.753 9.974 9.724 9.782 8,762,496 -0.12(-1.17%)
Jun 21, 2022 9.849 10.01 9.647 9.897 5,664,370 +0.20(+2.09%)
Jun 17, 2022 9.464 9.767 9.387 9.695 8,620,402 +0.32(+3.39%)
Jun 16, 2022 9.647 9.666 9.223 9.377 7,165,155 -0.47(-4.79%)
Jun 15, 2022 9.907 10.05 9.710 9.849 6,522,087 +0.00(+0.00%)
Jun 14, 2022 10.05 10.12 9.734 9.849 5,813,429 -0.17(-1.73%)
Jun 13, 2022 10.21 10.32 9.796 10.02 6,631,975 -0.44(-4.23%)
Jun 10, 2022 10.63 10.79 10.38 10.47 6,816,820 -0.32(-2.95%)
Jun 09, 2022 10.93 11.04 10.78 10.78 4,750,513 -0.23(-2.10%)
Jun 08, 2022 11.10 11.24 10.93 11.01 5,859,535 -0.39(-3.46%)
Jun 07, 2022 11.26 11.41 11.04 11.41 4,357,771 +0.02(+0.17%)
Jun 06, 2022 11.43 11.47 11.19 11.39 3,882,640 +0.04(+0.34%)
Jun 03, 2022 11.40 11.49 11.25 11.35 3,936,510 -0.13(-1.17%)
Jun 02, 2022 11.49 11.61 11.34 11.49 4,079,660 +0.08(+0.68%)
Jun 01, 2022 11.53 11.63 11.29 11.41 7,183,254 -0.02(-0.17%)
May 31, 2022 11.53 11.58 11.27 11.43 7,193,465 -0.21(-1.82%)
May 27, 2022 11.24 11.67 11.24 11.64 4,810,599 +0.32(+2.81%)
May 26, 2022 11.22 11.47 11.16 11.32 6,769,472 +0.31(+2.80%)
May 25, 2022 10.70 11.30 10.69 11.01 8,737,604 +0.28(+2.60%)
May 24, 2022 11.03 11.08 10.54 10.73 15,675,751 -0.46(-4.13%)
May 23, 2022 11.18 11.33 11.08 11.20 6,083,136 +0.00(+0.00%)
May 20, 2022 11.32 11.38 10.93 11.20 5,641,093 -0.06(-0.51%)
May 19, 2022 11.49 11.64 11.23 11.25 8,117,015 -0.37(-3.15%)
May 18, 2022 12.03 12.17 11.45 11.62 9,761,215 -0.94(-7.51%)
May 17, 2022 12.45 12.68 12.26 12.56 6,079,307 +0.35(+2.84%)
May 16, 2022 12.54 12.55 12.17 12.22 6,769,253 -0.36(-2.83%)
May 13, 2022 12.45 12.79 12.40 12.57 6,961,247 +0.24(+1.95%)
May 12, 2022 11.79 12.34 11.77 12.33 7,715,854 +0.56(+4.74%)
May 11, 2022 11.80 12.11 11.67 11.77 9,070,530 +0.04(+0.33%)
May 10, 2022 12.26 12.30 11.66 11.74 8,571,308 -0.38(-3.10%)
May 09, 2022 11.83 12.34 11.78 12.11 10,925,330 +0.13(+1.04%)
May 06, 2022 11.93 12.12 11.61 11.99 12,473,807 -0.10(-0.87%)
May 05, 2022 13.18 13.32 12.08 12.09 11,244,706 -1.40(-10.37%)
May 04, 2022 13.17 13.50 12.88 13.49 7,513,187 +0.44(+3.35%)
May 03, 2022 12.69 13.10 12.54 13.05 6,366,936 +0.29(+2.31%)
May 02, 2022 12.61 12.83 12.40 12.76 7,441,101 +0.14(+1.13%)
Apr 29, 2022 12.84 12.98 12.57 12.61 8,099,636 -0.39(-3.00%)
Apr 28, 2022 13.10 13.18 12.80 13.00 3,693,397 +0.09(+0.66%)
Apr 27, 2022 12.81 13.02 12.68 12.92 3,863,432 +0.07(+0.52%)
Apr 26, 2022 13.18 13.29 12.79 12.85 5,490,816 -0.48(-3.57%)
Apr 25, 2022 13.19 13.35 12.85 13.33 8,301,691 +0.04(+0.29%)
Apr 22, 2022 13.50 13.61 13.21 13.29 5,227,995 -0.34(-2.51%)
Apr 21, 2022 14.14 14.17 13.56 13.63 3,293,588 -0.32(-2.32%)
Apr 20, 2022 13.95 14.03 13.80 13.96 2,163,261 +0.10(+0.69%)
Apr 19, 2022 13.55 13.96 13.55 13.86 3,454,410 +0.36(+2.68%)
Apr 18, 2022 13.39 13.72 13.39 13.50 3,047,257 +0.10(+0.78%)
Apr 14, 2022 13.44 13.61 13.32 13.39 2,842,095 -0.04(-0.28%)
Apr 13, 2022 13.41 13.55 13.35 13.43 3,103,067 +0.05(+0.36%)
Apr 12, 2022 13.63 13.93 13.36 13.38 3,718,784 -0.25(-1.81%)
Apr 11, 2022 13.56 13.93 13.55 13.63 3,369,948 +0.03(+0.21%)
Apr 08, 2022 13.63 13.78 13.41 13.60 3,747,192 +0.09(+0.63%)
Apr 07, 2022 13.41 13.60 13.04 13.52 6,135,751 +0.07(+0.50%)
Apr 06, 2022 13.33 13.56 13.06 13.45 8,525,772 -0.05(-0.35%)
Apr 05, 2022 14.03 14.14 13.50 13.50 7,939,280 -0.68(-4.76%)
Apr 04, 2022 14.11 14.23 13.96 14.17 3,010,295 +0.06(+0.40%)
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.