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

Hanesbrands Inc (NY: HBI )

4.860 -0.040 (-0.82%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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 (%)
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%)
Apr 03, 2023 5.270 5.300 5.070 5.220 9,885,398 -0.04(-0.76%)
Mar 31, 2023 5.020 5.260 4.990 5.260 9,909,280 +0.26(+5.20%)
Mar 30, 2023 5.110 5.140 4.970 5.000 6,294,360 -0.03(-0.60%)
Mar 29, 2023 5.070 5.150 4.935 5.030 9,014,006 -0.07(-1.37%)
Mar 28, 2023 5.050 5.125 5.050 5.100 6,910,304 +0.09(+1.80%)
Mar 27, 2023 5.060 5.070 4.890 5.010 8,068,869 +0.04(+0.80%)
Mar 24, 2023 4.850 5.000 4.825 4.970 8,807,849 +0.07(+1.43%)
Mar 23, 2023 5.000 5.100 4.830 4.900 8,479,424 -0.06(-1.21%)
Mar 22, 2023 5.090 5.170 4.950 4.960 8,222,596 -0.13(-2.55%)
Mar 21, 2023 5.120 5.290 5.065 5.090 11,841,987 +0.05(+0.99%)
Mar 20, 2023 5.110 5.280 4.950 5.040 13,558,980 -0.05(-0.98%)
Mar 17, 2023 5.140 5.220 5.005 5.090 80,322,128 -0.09(-1.74%)
Mar 16, 2023 5.120 5.245 5.020 5.180 10,895,874 -0.03(-0.58%)
Mar 15, 2023 4.950 5.220 4.950 5.210 14,292,285 +0.09(+1.76%)
Mar 14, 2023 5.200 5.240 5.055 5.120 10,812,842 +0.06(+1.19%)
Mar 13, 2023 5.000 5.265 4.945 5.060 15,365,230 -0.04(-0.78%)
Mar 10, 2023 5.310 5.330 5.070 5.100 13,900,926 -0.25(-4.67%)
Mar 09, 2023 5.480 5.620 5.340 5.350 11,793,638 -0.14(-2.55%)
Mar 08, 2023 5.490 5.570 5.430 5.490 9,296,152 +0.01(+0.18%)
Mar 07, 2023 5.620 5.700 5.433 5.480 10,887,289 -0.13(-2.32%)
Mar 06, 2023 5.900 5.960 5.600 5.610 16,677,800 -0.21(-3.61%)
Mar 03, 2023 5.910 5.960 5.700 5.820 9,105,302 -0.02(-0.34%)
Mar 02, 2023 5.700 5.910 5.670 5.840 12,100,650 +0.13(+2.28%)
Mar 01, 2023 5.690 5.760 5.580 5.710 12,672,625 +0.03(+0.53%)
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%)
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.