Hanesbrands Inc (NY: HBI )

16.10 USD -0.05 (-0.31%)
Official Closing Price Updated: 4:10 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 16.23 16.40 15.81 16.15 4,735,449 -0.26(-1.58%)
Nov 29, 2021 17.08 17.16 16.40 16.41 3,435,614 -0.41(-2.44%)
Nov 26, 2021 16.62 17.07 16.24 16.82 2,790,531 -0.32(-1.87%)
Nov 24, 2021 16.71 17.20 16.68 17.14 2,942,856 +0.14(+0.82%)
Nov 23, 2021 17.11 17.20 16.90 17.00 3,336,600 -0.16(-0.93%)
Nov 22, 2021 17.16 17.33 17.01 17.16 3,116,941 +0.09(+0.53%)
Nov 19, 2021 17.20 17.37 17.05 17.07 2,993,265 -0.26(-1.50%)
Nov 18, 2021 17.79 17.38 17.14 17.33 3,930,674 -0.15(-0.86%)
Nov 17, 2021 17.64 17.71 17.31 17.48 4,233,528 -0.28(-1.58%)
Nov 16, 2021 17.84 17.96 17.71 17.76 2,272,297 +0.01(+0.06%)
Nov 15, 2021 17.78 18.00 17.73 17.75 3,204,899 +0.13(+0.74%)
Nov 12, 2021 17.89 17.95 17.34 17.62 4,643,676 -0.23(-1.29%)
Nov 11, 2021 18.11 18.13 17.79 17.85 1,891,045 -0.14(-0.78%)
Nov 10, 2021 17.97 17.99 2,502,405 -0.08(-0.44%)
Nov 09, 2021 17.78 18.17 17.78 18.07 2,457,306 +0.26(+1.46%)
Nov 08, 2021 18.01 18.01 17.71 17.81 3,388,532 -0.18(-1.00%)
Nov 05, 2021 17.99 18.59 17.95 17.99 5,099,283 +0.19(+1.07%)
Nov 04, 2021 18.20 18.35 17.51 17.80 7,342,827 -0.48(-2.63%)
Nov 03, 2021 17.52 18.58 17.52 18.28 7,427,270 +0.70(+3.98%)
Nov 02, 2021 17.62 17.70 17.38 17.58 5,430,342 -0.01(-0.06%)
Nov 01, 2021 17.10 17.93 17.33 17.59 8,177,524 +0.55(+3.23%)
Oct 29, 2021 17.24 17.36 16.92 17.04 3,273,865 -0.19(-1.10%)
Oct 28, 2021 17.09 17.23 16.86 17.23 2,831,656 +0.20(+1.17%)
Oct 27, 2021 17.01 17.13 16.85 17.03 3,325,222 +0.04(+0.24%)
Oct 26, 2021 17.11 16.99 3,722,502 +0.05(+0.30%)
Oct 25, 2021 16.80 17.16 16.78 16.94 3,463,034 +0.10(+0.59%)
Oct 22, 2021 16.83 17.00 16.72 16.84 2,581,017 -0.05(-0.30%)
Oct 21, 2021 16.83 17.15 16.80 16.89 2,575,045 +0.11(+0.66%)
Oct 20, 2021 16.65 16.97 16.63 16.78 3,539,572 +0.10(+0.60%)
Oct 19, 2021 16.86 16.87 16.63 16.68 4,898,304 -0.15(-0.89%)
Oct 18, 2021 16.70 16.92 16.61 16.83 3,222,682 -0.02(-0.12%)
Oct 15, 2021 17.29 17.47 16.84 16.85 3,138,243 -0.35(-2.03%)
Oct 14, 2021 16.80 17.22 16.75 17.20 4,745,468 +0.65(+3.93%)
Oct 13, 2021 16.50 16.67 16.27 16.55 3,265,352 +0.17(+1.04%)
Oct 12, 2021 16.46 16.53 16.22 16.38 3,045,505 +0.09(+0.55%)
Oct 11, 2021 16.22 16.71 16.22 16.29 3,384,403 +0.06(+0.37%)
Oct 08, 2021 16.99 17.01 16.02 16.23 6,453,683 -0.85(-4.98%)
Oct 07, 2021 16.69 17.15 16.62 17.08 5,811,293 +0.67(+4.08%)
Oct 06, 2021 16.73 16.82 15.84 16.41 9,864,124 -0.52(-3.07%)
Oct 05, 2021 17.36 17.43 16.82 16.93 9,373,170 -0.50(-2.87%)
Oct 04, 2021 17.45 17.71 17.27 17.43 5,376,729 -0.04(-0.23%)
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.