Skip to main content

Hanesbrands Inc (NY: HBI )

4.810 +0.170 (+3.66%)
Official Closing Price Updated: 7:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2024 4.520 4.750 4.430 4.740 6,517,540 +0.24(+5.33%)
Jan 31, 2024 4.590 4.700 4.495 4.500 8,550,844 -0.12(-2.60%)
Jan 30, 2024 4.600 4.680 4.540 4.620 6,292,856 -0.01(-0.22%)
Jan 29, 2024 4.550 4.660 4.500 4.630 6,358,530 +0.05(+1.09%)
Jan 26, 2024 4.480 4.610 4.475 4.580 5,730,392 +0.14(+3.15%)
Jan 25, 2024 4.340 4.470 4.330 4.440 8,079,873 +0.15(+3.50%)
Jan 24, 2024 4.350 4.400 4.270 4.290 5,857,822 +0.00(+0.00%)
Jan 23, 2024 4.230 4.290 4.130 4.290 5,238,388 +0.16(+3.87%)
Jan 22, 2024 4.030 4.160 4.005 4.130 7,127,443 +0.09(+2.23%)
Jan 19, 2024 4.010 4.040 3.880 4.040 4,589,850 +0.08(+2.02%)
Jan 18, 2024 3.970 4.000 3.880 3.960 5,867,630 +0.00(+0.00%)
Jan 17, 2024 3.970 4.010 3.900 3.960 5,680,410 -0.08(-1.98%)
Jan 16, 2024 4.100 4.100 3.970 4.040 5,327,481 -0.08(-1.94%)
Jan 12, 2024 4.240 4.340 4.110 4.120 6,519,328 -0.07(-1.67%)
Jan 11, 2024 4.190 4.230 4.100 4.190 4,841,492 -0.04(-0.95%)
Jan 10, 2024 4.230 4.240 4.120 4.230 4,689,082 -0.03(-0.70%)
Jan 09, 2024 4.180 4.280 4.145 4.260 6,021,069 +0.02(+0.47%)
Jan 08, 2024 4.000 4.310 4.000 4.240 5,874,565 +0.20(+4.95%)
Jan 05, 2024 4.200 4.250 4.030 4.040 8,043,547 -0.20(-4.72%)
Jan 04, 2024 4.190 4.270 4.130 4.240 3,800,574 +0.04(+0.95%)
Jan 03, 2024 4.380 4.400 4.180 4.200 7,178,546 -0.27(-6.04%)
Jan 02, 2024 4.410 4.560 4.340 4.470 5,968,345 +0.01(+0.22%)
Dec 29, 2023 4.420 4.497 4.360 4.460 7,617,613 +0.02(+0.45%)
Dec 28, 2023 4.400 4.445 4.360 4.440 5,389,765 +0.00(+0.00%)
Dec 27, 2023 4.480 4.480 4.360 4.440 6,790,086 -0.01(-0.22%)
Dec 26, 2023 4.230 4.465 4.220 4.450 8,620,685 +0.22(+5.20%)
Dec 22, 2023 4.030 4.280 3.995 4.230 6,989,162 +0.06(+1.44%)
Dec 21, 2023 4.010 4.170 3.955 4.170 6,987,925 +0.23(+5.84%)
Dec 20, 2023 4.080 4.110 3.930 3.940 8,459,737 -0.19(-4.60%)
Dec 19, 2023 4.040 4.160 4.005 4.130 8,268,805 +0.13(+3.25%)
Dec 18, 2023 4.010 4.110 3.975 4.000 6,089,527 -0.09(-2.20%)
Dec 15, 2023 4.160 4.180 3.985 4.090 13,524,927 -0.12(-2.85%)
Dec 14, 2023 4.060 4.310 4.060 4.210 12,918,779 +0.20(+4.99%)
Dec 13, 2023 3.750 4.040 3.710 4.010 8,529,202 +0.22(+5.80%)
Dec 12, 2023 3.840 3.850 3.750 3.790 4,917,323 -0.08(-2.07%)
Dec 11, 2023 3.880 3.940 3.830 3.870 7,884,190 +0.01(+0.26%)
Dec 08, 2023 3.880 3.920 3.790 3.860 5,901,554 -0.04(-1.03%)
Dec 07, 2023 3.730 3.910 3.720 3.900 7,315,487 +0.18(+4.84%)
Dec 06, 2023 3.780 3.855 3.700 3.720 6,605,321 -0.05(-1.33%)
Dec 05, 2023 3.870 3.870 3.740 3.770 8,260,790 -0.14(-3.58%)
Dec 04, 2023 3.930 3.980 3.870 3.910 7,408,970 -0.04(-1.01%)
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.