Skip to main content

Hanesbrands Inc (NY: HBI )

6.950 -0.210 (-2.93%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 7.230 7.300 6.930 6.950 5,680,120 -0.21(-2.93%)
Oct 30, 2024 7.250 7.400 7.155 7.160 3,570,312 -0.10(-1.38%)
Oct 29, 2024 7.080 7.371 7.080 7.260 3,904,383 -0.01(-0.14%)
Oct 28, 2024 7.020 7.370 7.010 7.270 5,458,199 +0.32(+4.60%)
Oct 25, 2024 7.100 7.130 6.900 6.950 4,758,174 +0.01(+0.14%)
Oct 24, 2024 6.880 6.986 6.810 6.940 5,287,169 +0.10(+1.46%)
Oct 23, 2024 7.020 7.070 6.830 6.840 5,694,568 -0.24(-3.39%)
Oct 22, 2024 7.140 7.245 7.070 7.080 3,338,691 -0.10(-1.39%)
Oct 21, 2024 7.430 7.470 7.120 7.180 5,643,411 -0.31(-4.14%)
Oct 18, 2024 7.490 7.570 7.430 7.490 4,881,185 +0.02(+0.27%)
Oct 17, 2024 7.330 7.520 7.260 7.470 4,385,493 +0.11(+1.49%)
Oct 16, 2024 7.410 7.420 7.270 7.360 3,526,420 -0.01(-0.14%)
Oct 15, 2024 7.270 7.500 7.240 7.370 3,260,395 +0.09(+1.24%)
Oct 14, 2024 7.210 7.345 7.120 7.280 4,414,663 +0.04(+0.55%)
Oct 11, 2024 7.280 7.365 7.205 7.240 3,699,955 -0.09(-1.23%)
Oct 10, 2024 7.270 7.380 7.140 7.330 5,235,468 -0.01(-0.14%)
Oct 09, 2024 7.400 7.410 7.270 7.340 4,034,355 -0.05(-0.68%)
Oct 08, 2024 7.210 7.440 7.208 7.390 4,934,486 +0.20(+2.78%)
Oct 07, 2024 7.060 7.210 7.030 7.190 7,015,803 +0.10(+1.41%)
Oct 04, 2024 7.040 7.190 7.000 7.090 4,418,689 +0.18(+2.60%)
Oct 03, 2024 7.040 7.090 6.840 6.910 4,334,039 -0.22(-3.09%)
Oct 02, 2024 7.160 7.270 7.090 7.130 3,126,981 -0.10(-1.38%)
Oct 01, 2024 7.290 7.405 7.190 7.230 4,983,739 -0.12(-1.63%)
Sep 30, 2024 7.280 7.400 7.240 7.350 5,146,286 +0.07(+0.96%)
Sep 27, 2024 7.210 7.310 7.140 7.280 6,230,628 +0.13(+1.82%)
Sep 26, 2024 7.000 7.205 6.980 7.150 6,950,305 +0.25(+3.62%)
Sep 25, 2024 6.870 6.980 6.705 6.900 9,481,074 +0.03(+0.44%)
Sep 24, 2024 6.770 6.920 6.700 6.870 6,720,001 +0.17(+2.54%)
Sep 23, 2024 6.960 6.990 6.605 6.700 7,756,966 -0.28(-4.01%)
Sep 20, 2024 6.970 7.030 6.814 6.980 22,092,928 +0.03(+0.43%)
Sep 19, 2024 7.000 7.060 6.850 6.950 7,381,593 +0.10(+1.46%)
Sep 18, 2024 6.830 7.030 6.760 6.850 9,171,687 +0.05(+0.74%)
Sep 17, 2024 6.860 6.875 6.720 6.800 7,068,152 +0.01(+0.15%)
Sep 16, 2024 6.750 6.930 6.720 6.790 8,958,473 +0.03(+0.44%)
Sep 13, 2024 6.480 6.890 6.480 6.760 7,386,999 +0.36(+5.62%)
Sep 12, 2024 6.190 6.490 6.185 6.400 6,831,788 +0.21(+3.39%)
Sep 11, 2024 6.040 6.265 6.033 6.190 6,122,158 +0.09(+1.48%)
Sep 10, 2024 6.230 6.260 5.940 6.100 7,021,115 -0.07(-1.13%)
Sep 09, 2024 6.300 6.380 6.160 6.170 5,711,567 -0.15(-2.37%)
Sep 06, 2024 6.300 6.470 6.280 6.320 6,283,939 -0.06(-0.94%)
Sep 05, 2024 6.470 6.515 6.315 6.380 4,055,628 -0.07(-1.09%)
Sep 04, 2024 6.240 6.480 6.220 6.450 5,576,162 +0.11(+1.74%)
Sep 03, 2024 6.260 6.510 6.250 6.340 5,291,247 -0.01(-0.16%)
Aug 30, 2024 6.390 6.390 6.240 6.350 4,890,826 -0.03(-0.47%)
Aug 29, 2024 6.310 6.495 6.255 6.380 4,185,668 +0.09(+1.43%)
Aug 28, 2024 6.510 6.550 6.165 6.290 6,545,138 -0.36(-5.41%)
Aug 27, 2024 6.390 6.770 6.355 6.650 6,915,369 +0.36(+5.72%)
Aug 26, 2024 6.360 6.360 6.230 6.290 4,918,068 -0.02(-0.32%)
Aug 23, 2024 6.140 6.455 6.140 6.310 4,102,319 +0.22(+3.61%)
Aug 22, 2024 6.250 6.290 6.090 6.090 3,539,087 -0.17(-2.72%)
Aug 21, 2024 6.400 6.410 6.250 6.260 4,062,553 -0.05(-0.79%)
Aug 20, 2024 6.320 6.400 6.295 6.310 3,604,343 -0.05(-0.79%)
Aug 19, 2024 6.350 6.480 6.300 6.360 5,441,644 -0.01(-0.16%)
Aug 16, 2024 6.380 6.630 6.320 6.370 7,271,066 -0.01(-0.16%)
Aug 15, 2024 6.160 6.470 6.160 6.380 9,059,039 +0.38(+6.33%)
Aug 14, 2024 6.060 6.126 5.925 6.000 6,746,322 -0.05(-0.83%)
Aug 13, 2024 5.800 6.060 5.730 6.050 7,591,487 +0.28(+4.85%)
Aug 12, 2024 6.100 6.130 5.760 5.770 8,064,328 -0.32(-5.25%)
Aug 09, 2024 6.150 6.185 5.865 6.090 11,081,916 -0.05(-0.81%)
Aug 08, 2024 5.610 6.155 5.530 6.140 16,845,450 +0.94(+18.08%)
Aug 07, 2024 5.460 5.540 5.190 5.200 11,239,102 -0.16(-2.99%)
Aug 06, 2024 5.260 5.505 5.230 5.360 8,636,825 +0.06(+1.13%)
Aug 05, 2024 4.880 5.415 4.880 5.300 14,648,980 -0.09(-1.67%)
Aug 02, 2024 5.600 5.710 5.380 5.390 11,427,421 -0.35(-6.10%)
Aug 01, 2024 5.940 5.940 5.640 5.740 16,029,360 -0.20(-3.37%)
Jul 31, 2024 6.080 6.145 5.935 5.940 12,357,850 -0.15(-2.46%)
Jul 30, 2024 6.030 6.180 5.980 6.090 12,464,725 +0.07(+1.16%)
Jul 29, 2024 6.130 6.140 5.965 6.020 12,894,147 -0.12(-1.95%)
Jul 26, 2024 5.790 6.150 5.750 6.140 21,757,152 +0.47(+8.29%)
Jul 25, 2024 5.380 5.770 5.335 5.670 13,918,611 +0.31(+5.78%)
Jul 24, 2024 5.380 5.540 5.330 5.360 12,955,724 +0.00(+0.00%)
Jul 23, 2024 5.260 5.410 5.170 5.360 12,592,351 +0.09(+1.71%)
Jul 22, 2024 5.410 5.435 5.090 5.270 21,886,182 -0.13(-2.41%)
Jul 19, 2024 5.400 5.500 5.300 5.400 9,838,912 -0.02(-0.37%)
Jul 18, 2024 5.460 5.695 5.360 5.420 15,390,562 -0.07(-1.28%)
Jul 17, 2024 5.230 5.570 5.230 5.490 11,886,464 +0.21(+3.98%)
Jul 16, 2024 5.070 5.360 5.035 5.280 11,744,224 +0.24(+4.76%)
Jul 15, 2024 5.200 5.210 5.040 5.040 10,000,139 -0.12(-2.33%)
Jul 12, 2024 5.210 5.255 5.110 5.160 6,760,303 +0.03(+0.58%)
Jul 11, 2024 4.860 5.150 4.796 5.130 8,823,754 +0.39(+8.23%)
Jul 10, 2024 4.660 4.900 4.622 4.740 13,120,379 +0.08(+1.72%)
Jul 09, 2024 4.820 4.850 4.650 4.660 6,508,324 -0.18(-3.72%)
Jul 08, 2024 4.810 4.935 4.745 4.840 4,935,944 +0.08(+1.68%)
Jul 05, 2024 4.760 4.830 4.705 4.760 5,968,972 -0.02(-0.42%)
Jul 03, 2024 4.790 4.820 4.740 4.780 3,177,614 -0.02(-0.42%)
Jul 02, 2024 4.860 4.880 4.730 4.800 3,846,112 -0.05(-1.03%)
Jul 01, 2024 4.980 5.005 4.750 4.850 5,420,687 -0.08(-1.62%)
Jun 28, 2024 4.830 4.950 4.750 4.930 14,190,126 +0.09(+1.86%)
Jun 27, 2024 4.770 4.890 4.720 4.840 4,503,072 +0.02(+0.41%)
Jun 26, 2024 4.900 5.000 4.820 4.820 4,227,212 -0.13(-2.63%)
Jun 25, 2024 5.120 5.150 4.950 4.950 4,298,599 -0.22(-4.26%)
Jun 24, 2024 4.980 5.190 4.940 5.170 8,627,856 +0.21(+4.23%)
Jun 21, 2024 4.670 4.980 4.660 4.960 11,363,201 +0.30(+6.44%)
Jun 20, 2024 4.920 5.010 4.610 4.660 9,625,121 -0.32(-6.43%)
Jun 18, 2024 5.030 5.060 4.950 4.980 4,586,131 -0.05(-0.99%)
Jun 17, 2024 5.000 5.050 4.870 5.030 5,203,898 +0.04(+0.80%)
Jun 14, 2024 4.860 5.020 4.850 4.990 5,305,320 +0.05(+1.01%)
Jun 13, 2024 5.070 5.070 4.870 4.940 6,871,743 -0.12(-2.37%)
Jun 12, 2024 5.330 5.410 5.020 5.060 8,327,159 -0.09(-1.75%)
Jun 11, 2024 5.100 5.190 5.035 5.150 5,078,160 +0.03(+0.59%)
Jun 10, 2024 5.110 5.170 5.060 5.120 5,224,282 -0.06(-1.16%)
Jun 07, 2024 5.160 5.270 5.150 5.180 5,256,771 -0.07(-1.33%)
Jun 06, 2024 5.230 5.330 5.090 5.250 9,849,255 -0.05(-0.94%)
Jun 05, 2024 5.580 5.580 5.090 5.300 10,431,614 +0.25(+4.95%)
Jun 04, 2024 5.110 5.180 5.032 5.050 3,588,257 -0.11(-2.13%)
Jun 03, 2024 5.170 5.230 5.090 5.160 4,934,056 +0.04(+0.78%)
May 31, 2024 4.940 5.140 4.870 5.120 5,822,444 +0.24(+4.92%)
May 30, 2024 4.890 4.950 4.840 4.880 3,704,516 +0.07(+1.46%)
May 29, 2024 4.700 4.850 4.680 4.810 4,418,878 +0.03(+0.63%)
May 28, 2024 5.150 5.225 4.740 4.780 6,270,859 -0.34(-6.64%)
May 24, 2024 5.000 5.180 4.985 5.120 4,017,904 +0.18(+3.64%)
May 23, 2024 4.910 4.990 4.850 4.940 5,028,344 +0.00(+0.00%)
May 22, 2024 4.950 5.060 4.880 4.940 4,364,509 -0.05(-1.00%)
May 21, 2024 4.840 5.000 4.830 4.990 5,015,510 +0.15(+3.10%)
May 20, 2024 5.050 5.090 4.830 4.840 5,134,290 -0.19(-3.78%)
May 17, 2024 5.090 5.110 5.010 5.030 4,382,549 -0.09(-1.76%)
May 16, 2024 4.950 5.120 4.935 5.120 3,871,446 +0.17(+3.43%)
May 15, 2024 4.990 5.010 4.890 4.950 4,725,261 +0.00(+0.00%)
May 14, 2024 5.060 5.140 4.930 4.950 5,192,681 +0.01(+0.20%)
May 13, 2024 5.040 5.060 4.890 4.940 4,400,655 -0.02(-0.40%)
May 10, 2024 4.760 5.010 4.750 4.960 9,087,885 +0.28(+5.98%)
May 09, 2024 4.650 4.770 4.420 4.680 7,888,771 +0.22(+4.93%)
May 08, 2024 4.460 4.510 4.421 4.460 5,831,785 -0.03(-0.67%)
May 07, 2024 4.510 4.600 4.490 4.490 4,913,409 +0.01(+0.22%)
May 06, 2024 4.490 4.550 4.430 4.480 4,445,107 +0.04(+0.90%)
May 03, 2024 4.760 4.820 4.430 4.440 5,718,340 -0.23(-4.93%)
May 02, 2024 4.640 4.720 4.540 4.670 5,072,356 +0.12(+2.64%)
May 01, 2024 4.570 4.690 4.490 4.550 6,055,061 -0.01(-0.22%)
Apr 30, 2024 4.470 4.635 4.460 4.560 6,110,426 +0.04(+0.88%)
Apr 29, 2024 4.530 4.550 4.400 4.520 6,337,527 +0.04(+0.89%)
Apr 26, 2024 4.460 4.600 4.460 4.480 5,243,448 +0.01(+0.22%)
Apr 25, 2024 4.780 4.815 4.450 4.470 6,550,654 -0.39(-8.02%)
Apr 24, 2024 4.830 4.910 4.775 4.860 5,903,451 -0.04(-0.82%)
Apr 23, 2024 4.530 4.910 4.530 4.900 9,933,681 +0.35(+7.69%)
Apr 22, 2024 4.650 4.690 4.480 4.550 9,744,338 -0.10(-2.15%)
Apr 19, 2024 4.670 4.750 4.600 4.650 7,020,759 -0.08(-1.69%)
Apr 18, 2024 4.760 4.810 4.665 4.730 6,660,500 +0.02(+0.42%)
Apr 17, 2024 4.750 4.750 4.610 4.710 7,730,288 +0.03(+0.64%)
Apr 16, 2024 4.640 4.800 4.590 4.680 12,528,854 -0.01(-0.21%)
Apr 15, 2024 4.900 4.970 4.640 4.690 8,150,862 -0.16(-3.30%)
Apr 12, 2024 4.990 5.030 4.800 4.850 5,752,971 -0.21(-4.15%)
Apr 11, 2024 5.050 5.120 4.960 5.060 5,171,736 +0.04(+0.80%)
Apr 10, 2024 4.950 5.140 4.905 5.020 5,581,537 -0.14(-2.71%)
Apr 09, 2024 5.140 5.250 5.100 5.160 5,948,461 +0.04(+0.78%)
Apr 08, 2024 5.170 5.390 5.120 5.120 8,540,315 -0.01(-0.19%)
Apr 05, 2024 4.930 5.160 4.925 5.130 6,234,401 +0.16(+3.22%)
Apr 04, 2024 5.260 5.350 4.960 4.970 14,544,990 -0.20(-3.87%)
Apr 03, 2024 5.090 5.170 5.020 5.170 6,055,123 +0.05(+0.98%)
Apr 02, 2024 5.560 5.650 5.015 5.120 17,664,494 -0.62(-10.80%)
Apr 01, 2024 5.810 5.860 5.710 5.740 6,499,696 -0.06(-1.03%)
Mar 28, 2024 5.650 5.755 5.755 5.800 5,944,635 +0.20(+3.57%)
Mar 27, 2024 5.440 5.600 5.407 5.600 5,574,302 +0.24(+4.48%)
Mar 26, 2024 5.420 5.460 5.320 5.360 5,489,387 +0.00(+0.00%)
Mar 25, 2024 5.190 5.390 5.180 5.360 4,873,205 +0.24(+4.69%)
Mar 22, 2024 5.230 5.270 5.093 5.120 6,719,175 -0.16(-3.03%)
Mar 21, 2024 5.470 5.475 5.260 5.280 8,469,451 -0.16(-2.94%)
Mar 20, 2024 5.350 5.480 5.290 5.440 8,601,072 +0.06(+1.12%)
Mar 19, 2024 5.570 5.660 5.350 5.380 10,495,073 -0.25(-4.44%)
Mar 18, 2024 5.610 5.705 5.470 5.630 8,658,378 -0.05(-0.88%)
Mar 15, 2024 5.270 5.790 5.265 5.680 78,773,784 +0.36(+6.77%)
Mar 14, 2024 5.300 5.330 5.130 5.320 8,394,921 -0.02(-0.37%)
Mar 13, 2024 5.260 5.360 5.205 5.340 6,571,265 +0.07(+1.33%)
Mar 12, 2024 5.290 5.300 5.160 5.270 8,166,699 -0.09(-1.68%)
Mar 11, 2024 5.560 5.580 5.350 5.360 5,906,526 -0.23(-4.11%)
Mar 08, 2024 5.660 5.710 5.510 5.590 7,338,332 +0.02(+0.36%)
Mar 07, 2024 5.480 5.670 5.470 5.570 10,731,502 +0.10(+1.83%)
Mar 06, 2024 5.480 5.538 5.380 5.470 9,261,074 -0.01(-0.18%)
Mar 05, 2024 5.350 5.600 5.300 5.480 9,588,706 +0.07(+1.29%)
Mar 04, 2024 5.430 5.510 5.325 5.410 8,112,964 -0.04(-0.73%)
Mar 01, 2024 5.430 5.520 5.330 5.450 12,724,361 +0.05(+0.93%)
Feb 29, 2024 5.300 5.430 5.232 5.400 10,906,828 +0.17(+3.25%)
Feb 28, 2024 5.040 5.280 4.990 5.230 6,343,761 +0.09(+1.75%)
Feb 27, 2024 4.940 5.160 4.920 5.140 8,736,732 +0.28(+5.76%)
Feb 26, 2024 4.810 4.918 4.710 4.860 10,388,909 +0.05(+1.04%)
Feb 23, 2024 4.850 4.880 4.640 4.810 12,348,821 +0.17(+3.66%)
Feb 22, 2024 4.580 4.780 4.540 4.640 10,966,523 +0.06(+1.31%)
Feb 21, 2024 4.560 4.610 4.455 4.580 8,151,290 +0.04(+0.88%)
Feb 20, 2024 4.200 4.550 4.160 4.540 13,409,502 +0.26(+6.07%)
Feb 16, 2024 4.260 4.388 4.185 4.280 10,101,293 -0.06(-1.38%)
Feb 15, 2024 4.640 4.920 4.064 4.340 18,204,448 -0.38(-8.05%)
Feb 14, 2024 4.610 4.770 4.545 4.720 9,243,577 +0.20(+4.42%)
Feb 13, 2024 4.610 4.680 4.430 4.520 9,467,456 -0.34(-7.00%)
Feb 12, 2024 4.660 4.900 4.660 4.860 9,014,069 +0.26(+5.65%)
Feb 09, 2024 4.620 4.670 4.510 4.600 7,247,618 +0.04(+0.88%)
Feb 08, 2024 4.420 4.650 4.410 4.560 7,355,781 +0.16(+3.64%)
Feb 07, 2024 4.460 4.465 4.260 4.400 8,532,475 -0.10(-2.22%)
Feb 06, 2024 4.380 4.535 4.310 4.500 9,091,345 +0.07(+1.58%)
Feb 05, 2024 4.680 4.680 4.420 4.430 7,695,411 -0.33(-6.93%)
Feb 02, 2024 4.670 4.820 4.590 4.760 9,323,764 +0.02(+0.42%)
Feb 01, 2024 4.520 4.750 4.430 4.740 6,517,540 +0.24(+5.33%)
Jan 31, 2024 4.590 4.700 4.495 4.500 8,550,844 -0.12(-2.60%)
Jan 30, 2024 4.600 4.680 4.540 4.620 6,292,856 -0.01(-0.22%)
Jan 29, 2024 4.550 4.660 4.500 4.630 6,358,530 +0.05(+1.09%)
Jan 26, 2024 4.480 4.610 4.475 4.580 5,730,392 +0.14(+3.15%)
Jan 25, 2024 4.340 4.470 4.330 4.440 8,079,873 +0.15(+3.50%)
Jan 24, 2024 4.350 4.400 4.270 4.290 5,857,822 +0.00(+0.00%)
Jan 23, 2024 4.230 4.290 4.130 4.290 5,238,388 +0.16(+3.87%)
Jan 22, 2024 4.030 4.160 4.005 4.130 7,127,443 +0.09(+2.23%)
Jan 19, 2024 4.010 4.040 3.880 4.040 4,589,850 +0.08(+2.02%)
Jan 18, 2024 3.970 4.000 3.880 3.960 5,867,630 +0.00(+0.00%)
Jan 17, 2024 3.970 4.010 3.900 3.960 5,680,410 -0.08(-1.98%)
Jan 16, 2024 4.100 4.100 3.970 4.040 5,327,481 -0.08(-1.94%)
Jan 12, 2024 4.240 4.340 4.110 4.120 6,519,328 -0.07(-1.67%)
Jan 11, 2024 4.190 4.230 4.100 4.190 4,841,492 -0.04(-0.95%)
Jan 10, 2024 4.230 4.240 4.120 4.230 4,689,082 -0.03(-0.70%)
Jan 09, 2024 4.180 4.280 4.145 4.260 6,021,069 +0.02(+0.47%)
Jan 08, 2024 4.000 4.310 4.000 4.240 5,874,565 +0.20(+4.95%)
Jan 05, 2024 4.200 4.250 4.030 4.040 8,043,547 -0.20(-4.72%)
Jan 04, 2024 4.190 4.270 4.130 4.240 3,800,574 +0.04(+0.95%)
Jan 03, 2024 4.380 4.400 4.180 4.200 7,178,546 -0.27(-6.04%)
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.