Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hanesbrands Inc (NY: HBI )

4.650 -0.080 (-1.69%)
Official Closing Price Updated: 4:10 PM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2023 5.490 5.760 5.470 5.680 26,237,458 +0.22(+4.03%)
Feb 27, 2023 5.560 5.620 5.460 5.460 13,040,526 -0.05(-0.91%)
Feb 24, 2023 5.370 5.540 5.270 5.510 13,101,425 +0.04(+0.73%)
Feb 23, 2023 5.380 5.470 5.260 5.470 11,484,578 +0.09(+1.67%)
Feb 22, 2023 5.400 5.490 5.280 5.380 13,902,462 -0.02(-0.37%)
Feb 21, 2023 5.610 5.660 5.400 5.400 11,096,353 -0.31(-5.43%)
Feb 17, 2023 5.690 5.730 5.600 5.710 8,712,995 -0.02(-0.35%)
Feb 16, 2023 5.880 5.880 5.720 5.730 9,183,421 -0.22(-3.70%)
Feb 15, 2023 5.700 5.960 5.680 5.950 12,407,732 +0.16(+2.76%)
Feb 14, 2023 5.760 5.870 5.620 5.790 9,780,830 -0.03(-0.52%)
Feb 13, 2023 5.600 5.830 5.570 5.820 12,589,571 +0.21(+3.74%)
Feb 10, 2023 5.650 5.720 5.590 5.610 12,962,691 -0.11(-1.92%)
Feb 09, 2023 5.970 5.995 5.680 5.720 12,812,851 -0.17(-2.89%)
Feb 08, 2023 5.910 5.930 5.770 5.890 14,959,514 -0.09(-1.51%)
Feb 07, 2023 6.040 6.075 5.925 5.980 15,576,316 -0.10(-1.64%)
Feb 06, 2023 6.430 6.450 6.000 6.080 25,154,594 -0.47(-7.18%)
Feb 03, 2023 6.190 6.900 6.110 6.550 36,149,680 +0.27(+4.30%)
Feb 02, 2023 7.370 7.460 6.160 6.280 67,788,312 -2.43(-27.90%)
Feb 01, 2023 8.400 8.800 8.300 8.710 13,034,535 +0.27(+3.20%)
Jan 31, 2023 8.150 8.450 8.130 8.440 7,412,224 +0.36(+4.46%)
Jan 30, 2023 7.970 8.180 7.920 8.080 7,569,293 -0.04(-0.49%)
Jan 27, 2023 7.880 8.180 7.830 8.120 6,839,551 +0.24(+3.05%)
Jan 26, 2023 7.920 8.035 7.805 7.880 6,930,197 +0.07(+0.90%)
Jan 25, 2023 7.960 8.000 7.750 7.810 8,057,618 -0.21(-2.62%)
Jan 24, 2023 8.250 8.400 8.015 8.020 7,021,678 -0.24(-2.91%)
Jan 23, 2023 8.020 8.280 7.960 8.260 5,650,310 +0.26(+3.25%)
Jan 20, 2023 7.980 8.020 7.870 8.000 6,912,846 +0.05(+0.63%)
Jan 19, 2023 8.040 8.050 7.800 7.950 8,857,123 -0.17(-2.09%)
Jan 18, 2023 8.190 8.270 8.090 8.120 7,367,722 -0.08(-0.98%)
Jan 17, 2023 8.050 8.230 7.994 8.200 10,074,801 +0.08(+0.99%)
Jan 13, 2023 8.050 8.430 8.000 8.120 15,682,091 +0.17(+2.14%)
Jan 12, 2023 8.080 8.130 7.920 7.950 8,940,993 -0.08(-1.00%)
Jan 11, 2023 7.790 8.040 7.710 8.030 7,170,364 +0.32(+4.15%)
Jan 10, 2023 7.650 7.720 7.530 7.710 6,511,840 +0.07(+0.92%)
Jan 09, 2023 7.420 7.730 7.365 7.640 11,289,365 +0.21(+2.83%)
Jan 06, 2023 7.290 7.460 7.170 7.430 7,245,403 +0.21(+2.91%)
Jan 05, 2023 7.090 7.220 6.930 7.220 7,611,181 +0.03(+0.42%)
Jan 04, 2023 6.820 7.245 6.730 7.190 10,719,346 +0.46(+6.84%)
Jan 03, 2023 6.450 6.730 6.370 6.730 10,865,360 +0.37(+5.82%)
Dec 30, 2022 6.170 6.395 6.160 6.360 7,638,340 +0.10(+1.60%)
Dec 29, 2022 6.140 6.340 6.140 6.260 7,770,387 +0.20(+3.30%)
Dec 28, 2022 6.240 6.275 5.985 6.060 7,357,948 -0.17(-2.73%)
Dec 27, 2022 6.080 6.330 6.045 6.230 8,529,597 +0.13(+2.13%)
Dec 23, 2022 5.920 6.110 5.860 6.100 8,091,402 +0.18(+3.04%)
Dec 22, 2022 5.780 5.930 5.650 5.920 9,938,456 +0.08(+1.37%)
Dec 21, 2022 6.010 6.089 5.820 5.840 9,316,566 -0.05(-0.85%)
Dec 20, 2022 5.850 6.075 5.810 5.890 12,927,390 +0.01(+0.17%)
Dec 19, 2022 5.880 5.920 5.720 5.880 12,323,315 -0.01(-0.17%)
Dec 16, 2022 5.890 5.955 5.770 5.890 17,405,340 -0.07(-1.17%)
Dec 15, 2022 6.190 6.220 5.960 5.960 13,055,150 -0.33(-5.25%)
Dec 14, 2022 6.390 6.437 6.230 6.290 10,328,522 -0.08(-1.26%)
Dec 13, 2022 6.680 6.745 6.310 6.370 13,293,189 -0.01(-0.16%)
Dec 12, 2022 6.350 6.410 6.220 6.380 8,348,760 +0.03(+0.47%)
Dec 09, 2022 6.310 6.430 6.225 6.350 5,591,262 -0.07(-1.09%)
Dec 08, 2022 6.320 6.420 6.230 6.420 8,007,504 +0.10(+1.58%)
Dec 07, 2022 6.290 6.390 6.200 6.320 5,928,634 -0.01(-0.16%)
Dec 06, 2022 6.390 6.410 6.220 6.330 8,264,223 -0.04(-0.63%)
Dec 05, 2022 6.630 6.640 6.340 6.370 11,731,243 -0.35(-5.21%)
Dec 02, 2022 6.680 6.790 6.640 6.720 6,698,516 -0.03(-0.44%)
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.