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
)
4.480
+0.040 (+0.90%)
Official Closing Price
Updated: 7:00 PM EDT, May 6, 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 (%)
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
.