Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Hanesbrands Inc
(NY:
HBI
)
5.120
+0.180 (+3.64%)
Official Closing Price
Updated: 7:00 PM EDT, May 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
Nov 01, 2022
6.807
6.856
6.714
6.748
10,647,512
+0.08(+1.17%)
Oct 31, 2022
6.738
6.816
6.484
6.670
20,137,562
-0.37(-5.28%)
Oct 28, 2022
7.169
7.237
6.895
7.041
15,105,298
-0.16(-2.17%)
Oct 27, 2022
7.276
7.374
7.164
7.198
6,398,681
-0.01(-0.14%)
Oct 26, 2022
7.247
7.393
7.164
7.208
6,868,452
-0.09(-1.21%)
Oct 25, 2022
7.022
7.393
7.012
7.296
8,313,645
+0.24(+3.47%)
Oct 24, 2022
7.237
7.261
7.022
7.051
10,699,800
-0.15(-2.04%)
Oct 21, 2022
7.041
7.266
7.003
7.198
7,906,058
+0.11(+1.52%)
Oct 20, 2022
7.384
7.530
7.081
7.090
9,416,362
-0.22(-2.95%)
Oct 19, 2022
7.570
7.653
7.159
7.305
9,300,136
-0.40(-5.20%)
Oct 18, 2022
7.804
7.931
7.677
7.706
6,197,856
+0.09(+1.16%)
Oct 17, 2022
7.736
7.784
7.555
7.618
7,925,776
+0.08(+1.04%)
Oct 14, 2022
7.677
7.733
7.457
7.540
6,914,887
-0.06(-0.77%)
Oct 13, 2022
7.335
7.677
7.188
7.599
6,259,109
+0.10(+1.30%)
Oct 12, 2022
7.530
7.599
7.384
7.501
7,408,670
-0.02(-0.26%)
Oct 11, 2022
7.325
7.697
7.247
7.521
9,849,155
+0.22(+3.08%)
Oct 10, 2022
7.266
7.364
7.130
7.296
6,848,240
+0.09(+1.22%)
Oct 07, 2022
7.345
7.384
6.983
7.208
8,093,101
-0.31(-4.16%)
Oct 06, 2022
7.579
7.667
7.384
7.521
5,268,796
-0.13(-1.66%)
Oct 05, 2022
7.296
7.706
7.198
7.648
10,889,465
+0.22(+2.89%)
Oct 04, 2022
7.237
7.442
7.183
7.433
7,682,825
+0.39(+5.56%)
Oct 03, 2022
6.895
7.110
6.797
7.041
8,471,828
+0.23(+3.45%)
Sep 30, 2022
6.934
7.032
6.758
6.807
11,953,105
-0.26(-3.73%)
Sep 29, 2022
7.227
7.257
7.041
7.071
9,283,406
-0.31(-4.24%)
Sep 28, 2022
7.237
7.403
7.120
7.384
11,220,637
+0.18(+2.44%)
Sep 27, 2022
7.501
7.555
7.105
7.208
11,660,219
-0.22(-3.03%)
Sep 26, 2022
7.472
7.716
7.413
7.433
15,674,677
-0.04(-0.52%)
Sep 23, 2022
7.736
7.824
7.442
7.472
14,328,128
-0.35(-4.50%)
Sep 22, 2022
7.912
7.931
7.746
7.824
9,102,748
-0.06(-0.74%)
Sep 21, 2022
8.039
8.235
7.882
7.882
8,431,836
-0.08(-0.98%)
Sep 20, 2022
8.235
8.273
7.922
7.961
10,007,357
-0.39(-4.68%)
Sep 19, 2022
8.186
8.567
8.186
8.352
7,904,244
+0.10(+1.18%)
Sep 16, 2022
8.283
8.469
8.215
8.254
12,178,165
-0.20(-2.31%)
Sep 15, 2022
8.557
8.777
8.420
8.450
5,243,628
-0.05(-0.58%)
Sep 14, 2022
8.616
8.626
8.413
8.499
7,365,720
-0.13(-1.47%)
Sep 13, 2022
8.958
9.066
8.557
8.626
7,222,234
-0.64(-6.86%)
Sep 12, 2022
9.105
9.266
9.046
9.261
7,544,591
+0.29(+3.27%)
Sep 09, 2022
8.900
9.017
8.665
8.968
7,046,122
+0.40(+4.68%)
Sep 08, 2022
8.499
8.577
8.216
8.567
7,006,465
-0.03(-0.34%)
Sep 07, 2022
8.313
8.645
8.274
8.596
7,049,997
+0.36(+4.39%)
Sep 06, 2022
8.459
8.601
8.151
8.235
7,809,603
-0.19(-2.21%)
Sep 02, 2022
8.528
8.616
8.318
8.420
7,473,534
-0.05(-0.58%)
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
.