Skip to main content

Hanesbrands Inc (NY: HBI )

8.540 +0.350 (+4.27%)
Official Closing Price Updated: 7:00 PM EST, Nov 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 22, 2024 8.260 8.685 8.260 8.540 5,227,075 +0.35(+4.27%)
Nov 21, 2024 8.400 8.475 8.120 8.190 6,338,524 -0.27(-3.19%)
Nov 20, 2024 8.270 8.600 8.220 8.460 5,817,110 +0.19(+2.30%)
Nov 19, 2024 8.160 8.355 8.070 8.270 4,709,530 +0.01(+0.12%)
Nov 18, 2024 8.220 8.330 8.010 8.260 4,988,927 +0.04(+0.49%)
Nov 15, 2024 7.970 8.240 7.890 8.220 8,155,385 +0.33(+4.18%)
Nov 14, 2024 7.970 8.130 7.870 7.890 5,694,358 -0.01(-0.13%)
Nov 13, 2024 8.050 8.180 7.855 7.900 5,410,037 -0.08(-1.00%)
Nov 12, 2024 7.850 8.030 7.823 7.980 6,623,781 +0.08(+1.01%)
Nov 11, 2024 8.260 8.280 7.822 7.900 6,466,403 -0.10(-1.25%)
Nov 08, 2024 8.400 8.455 7.850 8.000 9,634,775 -0.38(-4.53%)
Nov 07, 2024 7.600 8.700 7.580 8.380 20,575,268 +1.28(+18.03%)
Nov 06, 2024 7.510 7.580 6.980 7.100 7,735,624 -0.11(-1.53%)
Nov 05, 2024 7.060 7.270 7.050 7.210 6,064,843 +0.09(+1.26%)
Nov 04, 2024 7.030 7.265 7.030 7.120 4,940,879 +0.03(+0.42%)
Nov 01, 2024 7.020 7.280 7.015 7.090 5,891,828 +0.14(+2.01%)
Oct 31, 2024 7.230 7.300 6.930 6.950 5,680,145 -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 5,694,563 -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 4,418,543 +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 6.040 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 5,711,569 -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%)
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.