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

Hanesbrands Inc (NY: HBI )

4.705 +0.015 (+0.32%)
Streaming Delayed Price Updated: 10:38 AM EDT, Apr 16, 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 (%)
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%)
Dec 01, 2022 6.700 7.020 6.700 6.750 10,727,563 +0.03(+0.45%)
Nov 30, 2022 6.540 6.720 6.320 6.720 11,738,668 +0.19(+2.91%)
Nov 29, 2022 6.520 6.586 6.460 6.530 7,475,209 +0.03(+0.46%)
Nov 28, 2022 6.710 6.810 6.500 6.500 7,521,304 -0.27(-3.99%)
Nov 25, 2022 6.680 6.850 6.680 6.770 3,326,613 +0.06(+0.89%)
Nov 23, 2022 6.690 6.750 6.600 6.710 7,220,703 +0.00(+0.00%)
Nov 22, 2022 6.670 6.790 6.530 6.710 9,293,545 +0.10(+1.51%)
Nov 21, 2022 6.630 6.815 6.520 6.610 10,582,103 -0.05(-0.75%)
Nov 18, 2022 7.032 7.051 6.601 6.660 13,114,070 -0.19(-2.71%)
Nov 17, 2022 7.012 7.061 6.670 6.846 13,532,326 -0.30(-4.24%)
Nov 16, 2022 7.247 7.335 7.120 7.149 10,934,939 -0.26(-3.56%)
Nov 15, 2022 7.345 7.516 7.257 7.413 10,283,519 +0.22(+2.99%)
Nov 14, 2022 7.374 7.481 7.178 7.198 11,289,833 -0.40(-5.28%)
Nov 11, 2022 6.699 7.677 6.699 7.599 17,254,482 +0.95(+14.26%)
Nov 10, 2022 6.464 6.983 6.464 6.650 20,174,714 +0.31(+4.94%)
Nov 09, 2022 6.826 6.836 6.259 6.337 20,389,226 -0.59(-8.47%)
Nov 08, 2022 7.002 7.100 6.836 6.924 11,176,209 +0.01(+0.14%)
Nov 07, 2022 6.856 6.934 6.709 6.914 7,821,121 +0.10(+1.43%)
Nov 04, 2022 6.680 6.846 6.611 6.816 10,046,941 +0.27(+4.19%)
Nov 03, 2022 6.406 6.621 6.279 6.543 10,531,651 +0.09(+1.36%)
Nov 02, 2022 6.709 6.435 6.455 8,951,648 -0.29(-4.35%)
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.