Hanesbrands Inc (NY: HBI )

15.58 USD -0.02 (-0.13%)
Official Closing Price Updated: 7:00 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 22, 2021 15.49 15.62 15.31 15.58 3,126,310 -0.02(-0.13%)
Jan 21, 2021 15.55 15.69 15.49 15.60 2,333,460 +0.07(+0.45%)
Jan 20, 2021 15.45 15.66 15.41 15.53 3,216,818 +0.11(+0.71%)
Jan 19, 2021 15.74 15.95 15.37 15.42 4,293,554 -0.30(-1.91%)
Jan 15, 2021 15.64 15.81 15.43 15.72 3,285,500 -0.08(-0.51%)
Jan 14, 2021 15.80 16.00 15.69 15.80 3,278,024 +0.16(+1.02%)
Jan 13, 2021 15.87 15.98 15.57 15.64 2,784,166 -0.36(-2.25%)
Jan 12, 2021 15.32 16.04 15.28 16.00 3,460,495 +0.68(+4.44%)
Jan 11, 2021 15.25 15.55 15.12 15.32 3,318,260 -0.04(-0.26%)
Jan 08, 2021 15.55 15.70 15.19 15.36 3,272,300 -0.11(-0.71%)
Jan 07, 2021 15.38 15.80 15.29 15.47 5,749,670 +0.19(+1.24%)
Jan 06, 2021 14.50 15.49 14.50 15.28 6,456,920 +0.88(+6.11%)
Jan 05, 2021 14.41 14.65 14.21 14.40 8,991,425 -0.05(-0.35%)
Jan 04, 2021 14.68 14.68 14.30 14.45 5,999,237 -0.13(-0.89%)
Dec 31, 2020 14.58 14.58 14.58 2,710,032 -0.09(-0.61%)
Dec 30, 2020 14.50 14.78 14.48 14.67 2,710,032 +0.23(+1.59%)
Dec 29, 2020 14.63 14.70 14.35 14.44 6,904,248 -0.17(-1.16%)
Dec 28, 2020 14.70 14.99 14.58 14.61 7,031,324 +0.02(+0.14%)
Dec 24, 2020 14.79 14.80 14.37 14.59 2,241,400 -0.14(-0.95%)
Dec 23, 2020 14.11 14.85 14.08 14.73 5,865,566 +0.66(+4.69%)
Dec 22, 2020 14.47 14.55 14.07 14.07 3,728,139 -0.35(-2.43%)
Dec 21, 2020 14.21 14.47 14.00 14.42 5,815,086 -0.01(-0.07%)
Dec 18, 2020 14.07 14.51 13.94 14.43 12,154,600 +0.26(+1.83%)
Dec 17, 2020 13.99 14.31 13.89 14.17 5,113,433 +0.20(+1.43%)
Dec 16, 2020 14.20 14.25 13.94 13.97 5,396,165 -0.17(-1.20%)
Dec 15, 2020 13.89 14.19 13.74 14.14 7,524,832 +0.38(+2.76%)
Dec 14, 2020 13.84 13.98 13.66 13.76 9,099,852 -0.20(-1.43%)
Dec 11, 2020 14.03 14.28 13.84 13.96 4,593,200 -0.05(-0.36%)
Dec 10, 2020 14.11 14.13 13.77 14.01 6,180,965 -0.16(-1.13%)
Dec 09, 2020 14.03 14.24 13.96 14.17 4,980,312 +0.16(+1.14%)
Dec 08, 2020 13.93 14.09 13.87 14.01 4,601,588 +0.06(+0.43%)
Dec 07, 2020 14.01 14.14 13.82 13.95 4,666,021 -0.14(-0.99%)
Dec 04, 2020 14.39 14.50 13.97 14.09 5,613,000 -0.30(-2.08%)
Dec 03, 2020 14.02 14.63 14.02 14.39 4,076,179 +0.33(+2.35%)
Dec 02, 2020 14.14 14.19 14.01 14.06 2,853,349 -0.08(-0.57%)
Dec 01, 2020 14.47 14.58 14.01 14.14 4,658,090 -0.06(-0.42%)
Nov 30, 2020 14.40 14.45 14.00 14.20 4,904,098 -0.23(-1.59%)
Nov 27, 2020 14.73 14.77 14.39 14.43 2,805,300 -0.07(-0.48%)
Nov 25, 2020 14.34 14.54 14.16 14.50 4,303,200 -0.32(-2.16%)
Nov 24, 2020 14.17 14.89 14.16 14.82 5,581,738 +0.81(+5.78%)
Nov 23, 2020 13.73 14.17 13.65 14.01 4,091,417 +0.38(+2.79%)
Nov 20, 2020 13.52 13.70 13.36 13.63 3,315,900 +0.07(+0.52%)
Nov 19, 2020 13.49 13.62 13.34 13.56 4,103,889 +0.15(+1.12%)
Nov 18, 2020 13.56 13.78 13.40 13.41 4,735,006 -0.12(-0.89%)
Nov 17, 2020 13.23 13.64 13.02 13.53 5,695,148 +0.21(+1.58%)
Nov 16, 2020 13.23 13.36 13.02 13.32 7,542,354 +0.37(+2.86%)
Nov 13, 2020 12.67 13.04 12.62 12.95 4,634,500 +0.50(+4.02%)
Nov 12, 2020 12.81 12.89 12.28 12.45 8,204,701 -0.47(-3.64%)
Nov 11, 2020 13.23 13.28 12.89 12.92 5,656,237 -0.06(-0.46%)
Nov 10, 2020 12.82 13.04 12.72 12.98 10,395,890 +0.17(+1.33%)
Nov 09, 2020 13.17 13.41 12.54 12.81 16,169,472 -0.04(-0.31%)
Nov 06, 2020 13.31 13.75 12.74 12.85 14,479,900 -0.48(-3.60%)
Nov 05, 2020 14.00 14.40 12.85 13.33 30,404,372 -3.04(-18.57%)
Nov 04, 2020 16.78 16.89 16.31 16.37 4,347,602 -0.45(-2.68%)
Nov 03, 2020 16.84 16.92 16.56 16.82 3,319,192 +0.23(+1.39%)
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.