Hanesbrands Inc. Common Stock (NY: HBI )

8.360 +0.140 (+1.70%)
Streaming Delayed Price Updated: 11:59 AM EST, Dec 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 23, 2024 8.130 8.380 8.120 8.220 4,205,057 -0.01(-0.12%)
Dec 20, 2024 7.970 8.360 7.885 8.230 21,476,584 +0.17(+2.05%)
Dec 19, 2024 8.400 8.440 8.045 8.065 4,342,995 -0.13(-1.65%)
Dec 18, 2024 8.520 8.680 8.105 8.200 6,269,222 -0.30(-3.53%)
Dec 17, 2024 8.480 8.570 8.355 8.500 4,703,311 -0.04(-0.47%)
Dec 16, 2024 8.660 8.710 8.260 8.540 7,317,073 -0.17(-1.95%)
Dec 13, 2024 8.720 8.790 8.580 8.710 3,143,254 -0.02(-0.23%)
Dec 12, 2024 8.620 8.805 8.540 8.730 5,675,055 +0.07(+0.81%)
Dec 11, 2024 8.530 8.750 8.380 8.660 6,156,767 +0.25(+2.97%)
Dec 10, 2024 8.350 8.525 8.200 8.410 5,012,506 +0.04(+0.48%)
Dec 09, 2024 8.590 8.670 8.345 8.370 5,114,014 -0.08(-0.95%)
Dec 06, 2024 8.750 8.790 8.350 8.450 5,535,907 -0.16(-1.86%)
Dec 05, 2024 8.510 8.690 8.480 8.610 4,684,859 +0.03(+0.35%)
Dec 04, 2024 8.540 8.680 8.510 8.580 4,749,895 -0.09(-1.04%)
Dec 03, 2024 8.850 8.980 8.640 8.670 7,233,416 -0.24(-2.69%)
Dec 02, 2024 8.770 8.980 8.700 8.910 4,865,111 +0.21(+2.41%)
Nov 29, 2024 8.770 8.850 8.660 8.700 3,040,889 -0.04(-0.46%)
Nov 27, 2024 8.870 8.970 8.680 8.740 3,554,370 -0.10(-1.13%)
Nov 26, 2024 8.930 9.100 8.640 8.840 8,765,416 +0.39(+4.62%)
Nov 25, 2024 8.660 8.895 8.450 8.450 11,185,801 -0.09(-1.05%)
Nov 22, 2024 8.260 8.685 8.260 8.540 5,227,080 +0.35(+4.27%)
Nov 21, 2024 8.400 8.475 8.120 8.190 6,338,524 -0.27(-3.19%)
Nov 20, 2024 8.270 8.600 8.220 8.460 5,817,116 +0.19(+2.30%)
Nov 19, 2024 8.160 8.355 8.070 8.270 4,709,530 +0.01(+0.12%)
Nov 18, 2024 8.220 8.330 8.010 8.260 4,988,927 +0.04(+0.49%)
Nov 15, 2024 7.970 8.240 7.890 8.220 8,155,385 +0.33(+4.18%)
Nov 14, 2024 7.970 8.130 7.870 7.890 5,694,358 -0.01(-0.13%)
Nov 13, 2024 8.050 8.180 7.855 7.900 5,410,037 -0.08(-1.00%)
Nov 12, 2024 7.850 8.030 7.823 7.980 6,623,781 +0.08(+1.01%)
Nov 11, 2024 8.260 8.280 7.822 7.900 6,466,403 -0.10(-1.25%)
Nov 08, 2024 8.400 8.455 7.850 8.000 9,634,775 -0.38(-4.53%)
Nov 07, 2024 7.600 8.700 7.580 8.380 20,575,268 +1.28(+18.03%)
Nov 06, 2024 7.510 7.580 6.980 7.100 7,735,624 -0.11(-1.53%)
Nov 05, 2024 7.060 7.270 7.050 7.210 6,064,843 +0.09(+1.26%)
Nov 04, 2024 7.030 7.265 7.030 7.120 4,940,879 +0.03(+0.42%)
Nov 01, 2024 7.020 7.280 7.015 7.090 5,891,828 +0.14(+2.01%)
Oct 31, 2024 7.230 7.300 6.930 6.950 5,680,145 -0.21(-2.93%)
Oct 30, 2024 7.250 7.400 7.155 7.160 3,570,312 -0.10(-1.38%)
Oct 29, 2024 7.080 7.371 7.080 7.260 3,904,383 -0.01(-0.14%)
Oct 28, 2024 7.020 7.370 7.010 7.270 5,458,199 +0.32(+4.60%)
Oct 25, 2024 7.100 7.130 6.900 6.950 4,758,174 +0.01(+0.14%)
Oct 24, 2024 6.880 6.986 6.810 6.940 5,287,169 +0.10(+1.46%)
Oct 23, 2024 7.020 7.070 6.830 6.840 5,694,568 -0.24(-3.39%)
Oct 22, 2024 7.140 7.245 7.070 7.080 3,338,691 -0.10(-1.39%)
Oct 21, 2024 7.430 7.470 7.120 7.180 5,643,411 -0.31(-4.14%)
Oct 18, 2024 7.490 7.570 7.430 7.490 4,881,185 +0.02(+0.27%)
Oct 17, 2024 7.330 7.520 7.260 7.470 4,385,493 +0.11(+1.49%)
Oct 16, 2024 7.410 7.420 7.270 7.360 3,526,420 -0.01(-0.14%)
Oct 15, 2024 7.270 7.500 7.240 7.370 3,260,395 +0.09(+1.24%)
Oct 14, 2024 7.210 7.345 7.120 7.280 4,414,663 +0.04(+0.55%)
Oct 11, 2024 7.280 7.365 7.205 7.240 3,699,955 -0.09(-1.23%)
Oct 10, 2024 7.270 7.380 7.140 7.330 5,235,468 -0.01(-0.14%)
Oct 09, 2024 7.400 7.410 7.270 7.340 4,034,355 -0.05(-0.68%)
Oct 08, 2024 7.210 7.440 7.208 7.390 4,934,486 +0.20(+2.78%)
Oct 07, 2024 7.060 7.210 7.030 7.190 7,015,803 +0.10(+1.41%)
Oct 04, 2024 7.040 7.190 7.000 7.090 4,418,689 +0.18(+2.60%)
Oct 03, 2024 7.040 7.090 6.840 6.910 4,334,039 -0.22(-3.09%)
Oct 02, 2024 7.160 7.270 7.090 7.130 3,126,981 -0.10(-1.38%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.