Skip to main content

Hanesbrands Inc (NY: HBI )

5.090 +0.150 (+3.04%)
Streaming Delayed Price Updated: 11:49 AM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.