U.S. Markets close in 3 hrs 11 mins

Hanesbrands Inc. (HBI)


NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
20.7200+0.42 (+2.07%)
As of 12:48PM EDT. Market open.
People also watch
PVHLBVFCFLGIL
DateOpenHighLowCloseAdj Close*Volume
May 26, 201720.3820.7720.3220.7220.721,490,753
May 25, 201720.5920.7520.2820.3020.304,074,200
May 24, 201720.5420.5420.3020.4120.413,505,000
May 23, 201720.8420.8620.5120.5420.542,781,400
May 22, 201720.7220.9820.6920.7520.752,525,400
May 19, 201720.4020.8720.1820.7220.723,580,200
May 18, 201720.4620.6620.2620.3620.363,245,800
May 17, 201720.6920.7420.3520.4220.425,028,700
May 16, 201721.2421.3220.6120.6920.695,239,000
May 15, 201721.5021.6721.2521.3521.353,259,600
May 12, 201722.0822.0821.3421.4421.445,434,700
May 12, 20170.15 Dividend
May 11, 201722.6422.7421.8822.2822.284,693,300
May 10, 201722.4322.7922.1422.7522.754,233,000
May 09, 201721.6822.5821.5722.4922.499,417,700
May 08, 201721.4721.7621.3521.6321.633,985,600
May 05, 201720.9421.4720.9321.4621.464,849,500
May 04, 201720.8621.1520.7520.8820.885,982,800
May 03, 201722.2822.3920.2920.7220.7213,380,900
May 02, 201721.9022.0621.8122.0622.064,751,600
May 01, 201721.8721.9421.6921.8121.814,702,400
Apr 28, 201722.3522.3521.7921.8121.815,143,400
Apr 27, 201722.1522.3822.0222.3722.372,402,900
Apr 26, 201722.0422.1821.8721.9821.983,481,300
Apr 25, 201721.8822.0121.7521.9621.962,723,500
Apr 24, 201722.0222.1521.6221.7821.784,085,000
Apr 21, 201722.1322.1421.5821.6921.693,651,300
Apr 20, 201721.6722.1621.6322.1422.144,340,700
Apr 19, 201721.3421.9321.2921.6821.684,345,600
Apr 18, 201721.2621.3021.0721.2621.262,702,800
Apr 17, 201721.4021.4121.1721.3321.335,120,300
Apr 13, 201721.3421.8021.0121.2621.269,520,600
Apr 12, 201720.8521.1520.7721.1121.112,812,100
Apr 11, 201720.8020.9320.6820.8520.853,071,400
Apr 10, 201720.8221.2420.7820.7920.793,596,900
Apr 07, 201720.7020.9420.5920.8220.825,360,800
Apr 06, 201720.3620.9020.3520.7220.722,791,900
Apr 05, 201720.2320.5720.0720.3420.342,630,500
Apr 04, 201720.6220.6520.0420.2420.243,783,700
Apr 03, 201720.7920.8520.5520.7020.703,540,700
Mar 31, 201720.7520.8520.5520.7620.762,726,900
Mar 30, 201720.9220.9720.6120.7120.712,918,000
Mar 29, 201720.6721.1020.5021.0921.093,618,700
Mar 28, 201720.2520.8920.2320.8420.843,282,300
Mar 27, 201720.1920.7220.1420.4620.463,973,200
Mar 24, 201720.3120.5720.0420.4220.422,961,300
Mar 23, 201720.2820.4720.2320.3220.324,425,200
Mar 22, 201719.9820.2319.8420.2120.213,616,300
Mar 21, 201720.2320.2719.7620.1220.126,268,800
Mar 20, 201720.3720.4120.0420.1920.194,570,500
Mar 17, 201720.5120.5220.1020.2820.286,680,200
Mar 16, 201720.3320.6620.2220.5120.513,089,400
Mar 15, 201720.1920.4019.9220.3320.333,371,700
Mar 14, 201720.2220.5320.1720.2620.263,048,300
Mar 13, 201720.0220.1619.9420.1520.153,112,800
Mar 10, 201720.0420.2019.8519.9719.974,188,100
Mar 09, 201720.2920.2919.9719.9919.993,212,000
Mar 08, 201720.0020.2819.8920.2220.224,626,200
Mar 07, 201719.9220.2619.8019.9819.987,823,500
Mar 06, 201720.4320.5820.2220.4320.434,666,800
Mar 03, 201720.4620.6720.3020.5420.546,700,800
Mar 02, 201720.2920.4920.1720.3520.356,146,200
Mar 01, 201720.1220.2219.8520.1020.106,582,900
Feb 28, 201720.6420.7919.9620.0120.018,465,100
Feb 27, 201721.0121.2520.4120.6520.6512,525,900
Feb 24, 201720.9321.5320.8021.3821.388,587,300
Feb 23, 201721.1621.4820.8820.9220.927,871,500
Feb 22, 201721.0921.3320.9721.2721.275,607,300
Feb 21, 201721.0221.2520.8520.9820.985,630,300
Feb 17, 201720.7721.0220.7121.0221.028,313,700
Feb 16, 201721.1721.3120.7620.8520.855,091,600
Feb 15, 201720.8121.2120.7321.1321.137,131,600
Feb 14, 201720.6621.1220.6620.8520.856,749,800
Feb 13, 201721.0221.0420.3720.4520.458,045,200
Feb 10, 201720.3720.9220.2820.8520.858,495,700
Feb 10, 20170.15 Dividend
Feb 09, 201719.8920.5019.8920.2420.2410,000,500
Feb 08, 201719.4820.0519.4219.8919.8913,787,800
Feb 07, 201719.3219.7019.2019.3019.3011,589,800
Feb 06, 201719.1119.7619.0619.3219.3219,807,700
Feb 03, 201720.0020.0018.9118.9818.9836,597,000
Feb 02, 201723.1123.2222.5722.7122.717,459,100
Feb 01, 201723.7323.7423.0723.2323.235,840,300
Jan 31, 201722.9823.7522.7023.7123.7111,092,800
Jan 30, 201722.8923.4422.5523.3323.336,796,900
Jan 27, 201723.6023.7322.8822.8822.887,956,200
Jan 26, 201723.8023.9823.6123.6423.646,951,600
Jan 25, 201722.9823.9522.9823.8323.838,814,400
Jan 24, 201722.5722.7422.5022.6322.633,233,100
Jan 23, 201722.3022.6422.1722.5322.534,560,600
Jan 20, 201722.1122.3822.0022.3722.373,044,600
Jan 19, 201722.1422.3022.0122.0822.084,074,100
Jan 18, 201722.9023.0021.9322.0122.016,623,000
Jan 17, 201722.1722.9022.1722.8622.865,965,400
Jan 13, 201721.9322.1421.9322.0622.063,141,700
Jan 12, 201721.8522.0621.5821.9221.923,125,700
Jan 11, 201722.4322.4821.9021.9321.934,907,800
Jan 10, 201722.3222.6622.2722.4322.436,031,100
Jan 09, 201722.4722.5022.1722.2222.223,447,300
Jan 06, 201722.6022.6522.3122.4622.464,831,600
*Close price adjusted for dividends and splits.
Loading more data...