Hanesbrands Inc (NY: HBI )

18.26 USD -0.09 (-0.49%)
Official Closing Price Updated: 7:00 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 27, 2021 18.21 18.48 18.02 18.26 2,885,887 -0.09(-0.49%)
Jul 26, 2021 18.08 18.37 18.08 18.35 3,132,955 +0.31(+1.72%)
Jul 23, 2021 18.03 18.25 17.92 18.04 2,729,923 +0.17(+0.95%)
Jul 22, 2021 18.08 18.08 17.76 17.87 2,991,267 -0.23(-1.27%)
Jul 21, 2021 17.92 18.30 17.90 18.10 3,282,329 +0.31(+1.74%)
Jul 20, 2021 17.27 17.85 17.20 17.79 3,929,686 +0.48(+2.77%)
Jul 19, 2021 17.05 17.50 16.96 17.31 4,418,831 -0.11(-0.63%)
Jul 16, 2021 18.08 18.13 17.42 17.42 3,143,456 -0.56(-3.11%)
Jul 15, 2021 18.04 18.13 17.73 17.98 4,160,103 -0.16(-0.88%)
Jul 14, 2021 18.14 18.33 18.07 18.14 2,618,665 -0.01(-0.06%)
Jul 13, 2021 18.77 18.77 18.08 18.15 4,893,652 +0.03(+0.17%)
Jul 12, 2021 17.95 18.28 17.69 18.12 2,826,819 +0.02(+0.11%)
Jul 09, 2021 17.74 18.16 17.72 18.10 3,361,100 +0.64(+3.67%)
Jul 08, 2021 17.36 17.69 17.20 17.46 4,420,125 -0.13(-0.74%)
Jul 07, 2021 17.67 17.87 17.45 17.59 4,402,379 -0.24(-1.35%)
Jul 06, 2021 18.50 18.61 17.74 17.83 5,215,307 -0.72(-3.88%)
Jul 02, 2021 18.75 18.80 18.41 18.55 3,009,697 -0.23(-1.22%)
Jul 01, 2021 18.69 19.25 18.58 18.78 3,995,019 +0.11(+0.59%)
Jun 30, 2021 18.45 18.71 18.25 18.67 3,274,150 +0.21(+1.14%)
Jun 29, 2021 18.69 18.88 18.46 18.46 2,109,460 -0.12(-0.65%)
Jun 28, 2021 18.85 18.89 18.56 18.58 2,502,333 -0.33(-1.75%)
Jun 25, 2021 18.84 19.13 18.73 18.91 7,698,033 +0.23(+1.23%)
Jun 24, 2021 18.55 18.75 18.29 18.68 3,040,267 +0.17(+0.92%)
Jun 23, 2021 18.72 18.82 18.46 18.51 4,746,557 -0.10(-0.54%)
Jun 22, 2021 18.63 18.65 18.29 18.61 2,640,418 +0.05(+0.27%)
Jun 21, 2021 18.32 18.64 18.30 18.56 2,924,550 +0.30(+1.64%)
Jun 18, 2021 18.25 18.52 18.02 18.26 6,353,358 -0.33(-1.78%)
Jun 17, 2021 19.09 19.23 18.21 18.59 3,755,981 -0.51(-2.67%)
Jun 16, 2021 19.22 19.22 18.72 19.10 3,006,224 -0.15(-0.78%)
Jun 15, 2021 19.16 19.32 18.98 19.25 2,890,373 +0.16(+0.84%)
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 20.03 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%)
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.