Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Hanesbrands Inc (NY: HBI ) 6.310 +0.220 (+3.61%) Official Closing Price Updated: 7:00 PM EDT, Aug 23, 2024 Add to My Watchlist Quote Overview Detailed Quote Charting Historical Prices News All News News Headlines Press Releases Research Quarterly Reports Insider Filings Other Filings Historical Prices Month: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Aug 23, 2024 6.140 6.455 6.140 6.310 4,102,319 +0.22(+3.61%) Aug 22, 2024 6.250 6.290 6.090 6.090 3,539,087 -0.17(-2.72%) Aug 21, 2024 6.400 6.410 6.250 6.260 4,062,553 -0.05(-0.79%) Aug 20, 2024 6.320 6.400 6.295 6.310 3,604,343 -0.05(-0.79%) Aug 19, 2024 6.350 6.480 6.300 6.360 5,441,644 -0.01(-0.16%) Aug 16, 2024 6.380 6.630 6.320 6.370 7,271,066 -0.01(-0.16%) Aug 15, 2024 6.160 6.470 6.160 6.380 9,059,039 +0.38(+6.33%) Aug 14, 2024 6.060 6.126 5.925 6.000 6,746,322 -0.05(-0.83%) Aug 13, 2024 5.800 6.060 5.730 6.050 7,591,487 +0.28(+4.85%) Aug 12, 2024 6.100 6.130 5.760 5.770 8,064,328 -0.32(-5.25%) Aug 09, 2024 6.150 6.185 5.865 6.090 11,081,916 -0.05(-0.81%) Aug 08, 2024 5.610 6.155 5.530 6.140 16,845,450 +0.94(+18.08%) Aug 07, 2024 5.460 5.540 5.190 5.200 11,239,102 -0.16(-2.99%) Aug 06, 2024 5.260 5.505 5.230 5.360 8,636,825 +0.06(+1.13%) Aug 05, 2024 4.880 5.415 4.880 5.300 14,648,980 -0.09(-1.67%) Aug 02, 2024 5.600 5.710 5.380 5.390 11,427,421 -0.35(-6.10%) Aug 01, 2024 5.940 5.940 5.640 5.740 16,029,360 -0.20(-3.37%) Jul 31, 2024 6.080 6.145 5.935 5.940 12,357,750 -0.15(-2.46%) Jul 30, 2024 6.030 6.180 5.980 6.090 12,464,725 +0.07(+1.16%) Jul 29, 2024 6.130 6.140 5.965 6.020 12,894,147 -0.12(-1.95%) Jul 26, 2024 5.790 6.150 5.750 6.140 21,757,152 +0.47(+8.29%) Jul 25, 2024 5.380 5.770 5.335 5.670 13,918,611 +0.31(+5.78%) Jul 24, 2024 5.380 5.540 5.330 5.360 12,955,724 +0.00(+0.00%) Jul 23, 2024 5.260 5.410 5.170 5.360 12,592,351 +0.09(+1.71%) Jul 22, 2024 5.410 5.435 5.090 5.270 21,886,182 -0.13(-2.41%) Jul 19, 2024 5.400 5.500 5.300 5.400 9,838,912 -0.02(-0.37%) Jul 18, 2024 5.460 5.695 5.360 5.420 15,390,562 -0.07(-1.28%) Jul 17, 2024 5.230 5.570 5.230 5.490 11,886,464 +0.21(+3.98%) Jul 16, 2024 5.070 5.360 5.035 5.280 11,744,224 +0.24(+4.76%) Jul 15, 2024 5.200 5.210 5.040 5.040 10,000,139 -0.12(-2.33%) 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 13,120,479 +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%) 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.