Hanesbrands Inc (NY: HBI )

19.23 USD +0.14 (+0.76%)
Streaming Delayed Price Updated: 2:25 PM EDT, Jun 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2021 19.59 19.61 19.07 19.09 2,518,037 -0.44(-2.25%)
Jun 11, 2021 19.23 19.54 19.11 19.53 2,812,302 +0.47(+2.47%)
Jun 10, 2021 19.38 19.52 19.03 19.06 2,459,456 -0.24(-1.24%)
Jun 09, 2021 19.69 19.77 19.21 19.30 2,149,875 -0.46(-2.33%)
Jun 08, 2021 19.46 19.85 19.31 19.76 2,215,456 +0.30(+1.54%)
Jun 07, 2021 19.51 19.69 19.45 19.46 2,487,502 +0.10(+0.52%)
Jun 04, 2021 19.50 19.52 18.97 19.36 3,952,594 -0.14(-0.72%)
Jun 03, 2021 19.46 19.64 19.26 19.50 2,404,344 -0.03(-0.15%)
Jun 02, 2021 19.92 19.99 19.33 19.53 2,737,409 -0.35(-1.76%)
Jun 01, 2021 19.62 20.04 19.61 19.88 3,126,084 +0.34(+1.74%)
May 28, 2021 19.87 19.87 19.42 19.54 2,961,348 -0.22(-1.11%)
May 27, 2021 19.50 19.86 19.50 19.76 2,943,578 +0.31(+1.59%)
May 26, 2021 19.26 19.48 19.15 19.45 2,810,598 +0.36(+1.89%)
May 25, 2021 19.20 19.34 19.09 19.09 3,067,105 -0.05(-0.26%)
May 24, 2021 19.42 19.43 19.08 19.14 3,071,044 -0.15(-0.78%)
May 21, 2021 19.42 19.55 19.25 19.29 3,975,629 -0.07(-0.36%)
May 20, 2021 19.26 19.44 18.80 19.36 5,341,663 -0.03(-0.15%)
May 19, 2021 19.43 19.43 19.04 19.39 5,225,089 -0.32(-1.62%)
May 18, 2021 19.84 19.94 19.58 19.71 4,741,660 -0.17(-0.86%)
May 17, 2021 19.69 19.96 19.48 19.88 7,434,984 +0.70(+3.65%)
May 14, 2021 18.77 19.44 18.75 19.18 6,272,062 +0.43(+2.29%)
May 13, 2021 18.76 19.32 18.49 18.75 5,890,285 -0.01(-0.05%)
May 12, 2021 19.55 19.78 18.67 18.76 13,243,597 -0.52(-2.70%)
May 11, 2021 19.00 19.71 18.50 19.28 20,884,638 -2.62(-11.96%)
May 10, 2021 22.50 22.82 21.88 21.90 5,915,317 -0.47(-2.10%)
May 07, 2021 21.58 22.40 21.56 22.37 3,935,416 +0.47(+2.15%)
May 06, 2021 22.00 22.05 21.59 21.90 5,024,980 +0.00(+0.00%)
May 05, 2021 21.67 22.01 21.49 21.90 3,708,191 +0.40(+1.86%)
May 04, 2021 21.28 21.54 21.09 21.50 3,268,153 +0.21(+0.99%)
May 03, 2021 21.23 21.51 21.10 21.29 3,151,777 +0.23(+1.09%)
Apr 30, 2021 21.27 21.45 20.88 21.06 7,403,300 -0.06(-0.28%)
Apr 29, 2021 21.30 21.48 21.02 21.12 5,603,494 +0.02(+0.09%)
Apr 28, 2021 21.11 21.33 21.06 21.10 2,051,748 -0.06(-0.28%)
Apr 27, 2021 21.00 21.49 20.94 21.16 3,756,767 +0.30(+1.44%)
Apr 26, 2021 21.00 21.33 20.66 20.86 2,910,388 -0.07(-0.33%)
Apr 23, 2021 20.79 21.05 20.39 20.93 4,144,100 +0.29(+1.41%)
Apr 22, 2021 20.76 21.01 20.57 20.64 5,442,661 +0.05(+0.24%)
Apr 21, 2021 19.70 20.71 19.59 20.59 4,584,100 +0.83(+4.20%)
Apr 20, 2021 20.11 20.16 19.52 19.76 3,701,565 -0.33(-1.64%)
Apr 19, 2021 20.32 20.34 19.90 20.09 3,358,300 -0.17(-0.84%)
Apr 16, 2021 20.18 20.40 19.96 20.26 4,152,200 +0.22(+1.10%)
Apr 15, 2021 20.30 20.31 19.96 20.04 3,050,250 -0.04(-0.20%)
Apr 14, 2021 19.98 20.31 19.91 20.08 2,588,119 +0.03(+0.15%)
Apr 13, 2021 20.20 20.33 19.75 20.05 3,101,029 -0.50(-2.43%)
Apr 12, 2021 20.43 20.59 20.33 20.55 2,055,687 +0.19(+0.93%)
Apr 09, 2021 20.11 20.40 20.00 20.36 2,877,500 +0.43(+2.16%)
Apr 08, 2021 19.67 19.97 19.44 19.93 2,677,068 +0.01(+0.05%)
Apr 07, 2021 20.07 20.17 19.67 19.92 2,973,015 -0.02(-0.10%)
Apr 06, 2021 19.82 20.07 19.59 19.94 6,772,228 +0.06(+0.30%)
Apr 05, 2021 19.50 19.91 19.12 19.88 4,382,886 +0.51(+2.63%)
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.