Hanesbrands Inc (NY: HBI )

4.850 -0.210 (-4.15%)
Official Closing Price Updated: 7:00 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 17,664,498 -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 5.090 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%)
Mar 01, 2024 5.430 5.520 5.330 5.450 12,724,361 +0.05(+0.93%)
Feb 29, 2024 5.300 5.430 5.232 5.400 10,906,828 +0.17(+3.25%)
Feb 28, 2024 5.040 5.280 4.990 5.230 6,343,761 +0.09(+1.75%)
Feb 27, 2024 4.940 5.160 4.920 5.140 8,736,732 +0.28(+5.76%)
Feb 26, 2024 4.810 4.918 4.710 4.860 10,388,909 +0.05(+1.04%)
Feb 23, 2024 4.850 4.880 4.640 4.810 12,348,821 +0.17(+3.66%)
Feb 22, 2024 4.580 4.780 4.540 4.640 10,966,523 +0.06(+1.31%)
Feb 21, 2024 4.560 4.610 4.455 4.580 8,151,290 +0.04(+0.88%)
Feb 20, 2024 4.200 4.550 4.160 4.540 13,409,502 +0.26(+6.07%)
Feb 16, 2024 4.260 4.388 4.185 4.280 10,101,293 -0.06(-1.38%)
Feb 15, 2024 4.640 4.920 4.064 4.340 18,204,448 -0.38(-8.05%)
Feb 14, 2024 4.610 4.770 4.545 4.720 9,243,577 +0.20(+4.42%)
Feb 13, 2024 4.610 4.680 4.430 4.520 9,467,456 -0.34(-7.00%)
Feb 12, 2024 4.660 4.900 4.660 4.860 9,014,069 +0.26(+5.65%)
Feb 09, 2024 4.620 4.670 4.510 4.600 7,247,618 +0.04(+0.88%)
Feb 08, 2024 4.420 4.650 4.410 4.560 7,355,781 +0.16(+3.64%)
Feb 07, 2024 4.460 4.465 4.260 4.400 8,532,475 -0.10(-2.22%)
Feb 06, 2024 4.380 4.535 4.310 4.500 9,091,345 +0.07(+1.58%)
Feb 05, 2024 4.680 4.680 4.420 4.430 7,695,411 -0.33(-6.93%)
Feb 02, 2024 4.670 4.820 4.590 4.760 9,323,764 +0.02(+0.42%)
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.