Skip to main content

Hanesbrands Inc (NY: HBI )

5.160 +0.030 (+0.58%)
Official Closing Price Updated: 7:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 5.210 5.255 5.110 5.160 6,760,303 +0.03(+0.58%)
Jul 11, 2024 4.860 5.150 4.796 5.130 8,823,754 +0.39(+8.23%)
Jul 10, 2024 4.660 4.900 4.622 4.740 13,120,379 +0.08(+1.72%)
Jul 09, 2024 4.820 4.850 4.650 4.660 6,508,324 -0.18(-3.72%)
Jul 08, 2024 4.810 4.935 4.745 4.840 4,935,944 +0.08(+1.68%)
Jul 05, 2024 4.760 4.830 4.705 4.760 5,968,972 -0.02(-0.42%)
Jul 03, 2024 4.790 4.820 4.740 4.780 3,177,614 -0.02(-0.42%)
Jul 02, 2024 4.860 4.880 4.730 4.800 3,846,112 -0.05(-1.03%)
Jul 01, 2024 4.980 5.005 4.750 4.850 5,420,687 -0.08(-1.62%)
Jun 28, 2024 4.830 4.950 4.750 4.930 14,190,126 +0.09(+1.86%)
Jun 27, 2024 4.770 4.890 4.720 4.840 4,503,072 +0.02(+0.41%)
Jun 26, 2024 4.900 5.000 4.820 4.820 4,227,212 -0.13(-2.63%)
Jun 25, 2024 5.120 5.150 4.950 4.950 4,298,599 -0.22(-4.26%)
Jun 24, 2024 4.980 5.190 4.940 5.170 8,627,856 +0.21(+4.23%)
Jun 21, 2024 4.670 4.980 4.660 4.960 11,363,201 +0.30(+6.44%)
Jun 20, 2024 4.920 5.010 4.610 4.660 9,625,121 -0.32(-6.43%)
Jun 18, 2024 5.030 5.060 4.950 4.980 4,586,131 -0.05(-0.99%)
Jun 17, 2024 5.000 5.050 4.870 5.030 5,203,898 +0.04(+0.80%)
Jun 14, 2024 4.860 5.020 4.850 4.990 5,305,320 +0.05(+1.01%)
Jun 13, 2024 5.070 5.070 4.870 4.940 6,871,743 -0.12(-2.37%)
Jun 12, 2024 5.330 5.410 5.020 5.060 8,327,159 -0.09(-1.75%)
Jun 11, 2024 5.100 5.190 5.035 5.150 5,078,160 +0.03(+0.59%)
Jun 10, 2024 5.110 5.170 5.060 5.120 5,224,282 -0.06(-1.16%)
Jun 07, 2024 5.160 5.270 5.150 5.180 5,256,771 -0.07(-1.33%)
Jun 06, 2024 5.230 5.330 5.090 5.250 9,849,255 -0.05(-0.94%)
Jun 05, 2024 5.580 5.580 5.090 5.300 10,431,614 +0.25(+4.95%)
Jun 04, 2024 5.110 5.180 5.032 5.050 3,588,257 -0.11(-2.13%)
Jun 03, 2024 5.170 5.230 5.090 5.160 4,934,056 +0.04(+0.78%)
May 31, 2024 4.940 5.140 4.870 5.120 5,822,444 +0.24(+4.92%)
May 30, 2024 4.890 4.950 4.840 4.880 3,704,516 +0.07(+1.46%)
May 29, 2024 4.700 4.850 4.680 4.810 4,418,878 +0.03(+0.63%)
May 28, 2024 5.150 5.225 4.740 4.780 6,270,859 -0.34(-6.64%)
May 24, 2024 5.000 5.180 4.985 5.120 4,017,904 +0.18(+3.64%)
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%)
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.