Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Hanesbrands Inc. (HBI)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
10.57-0.10 (-0.94%)
At close: 04:00PM EDT
10.64 +0.07 (+0.66%)
After hours: 07:42PM EDT
Advertisement
Advertisement
Time Period:
Aug 12, 2021 - Aug 12, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 12, 202210.6110.7010.5110.5710.579,060,000
Aug 11, 202211.1911.3110.5610.6710.6713,455,100
Aug 10, 202211.5211.7511.3911.5611.566,675,500
Aug 09, 202211.4311.4311.0511.2711.275,777,100
Aug 08, 202211.2811.7711.2811.4711.475,905,500
Aug 05, 202211.0311.2911.0211.2011.203,654,500
Aug 04, 202211.2211.3511.1411.1711.173,577,900
Aug 03, 202211.0611.2911.0211.2411.244,711,700
Aug 02, 202211.0911.1410.9010.9110.914,526,300
Aug 01, 202211.1311.2410.9911.1311.135,440,500
Jul 29, 202211.2811.2911.0711.1811.185,418,200
Jul 28, 202210.6111.2710.5911.2611.267,117,100
Jul 27, 202210.4210.6810.3210.6610.664,506,900
Jul 26, 202210.7210.8010.3210.3310.337,535,500
Jul 25, 202211.3911.3911.0811.1611.165,246,200
Jul 22, 202211.4011.5211.2411.3511.352,826,700
Jul 21, 202211.2811.4011.1611.3911.393,398,700
Jul 20, 202211.2511.4111.1711.3911.393,280,600
Jul 19, 202211.0311.3910.9311.3211.325,123,500
Jul 18, 202210.7911.0110.7810.8610.864,861,800
Jul 15, 202210.4910.7310.4410.6310.634,001,800
Jul 14, 202210.5810.6510.3510.4310.433,855,000
Jul 13, 202210.5710.7810.4810.7410.745,609,700
Jul 12, 202210.6211.1110.6210.8810.886,145,800
Jul 11, 202210.7610.9110.6510.7010.703,935,600
Jul 08, 202210.7810.9610.6210.8910.895,342,500
Jul 07, 202210.3010.7810.2510.7710.775,632,100
Jul 06, 202210.3810.5110.1410.1910.194,443,000
Jul 05, 202210.1110.4410.0010.4410.444,764,700
Jul 01, 202210.2710.3810.0710.2510.254,513,200
Jun 30, 202210.3110.4610.1310.2910.296,227,100
Jun 29, 202210.5210.6010.2610.4910.497,061,200
Jun 28, 202210.7910.9910.4910.5010.505,549,000
Jun 27, 202210.7710.9910.6010.7110.718,285,000
Jun 24, 202210.3610.8510.3010.7210.728,541,200
Jun 23, 202210.2110.2910.0210.2910.294,955,700
Jun 22, 202210.1310.3610.1010.1610.168,436,300
Jun 21, 202210.2310.4010.0210.2810.285,452,900
Jun 17, 20229.8310.159.7510.0710.078,295,400
Jun 16, 202210.0210.049.589.749.746,898,900
Jun 15, 202210.2910.4410.0910.2310.236,279,400
Jun 14, 202210.4410.5210.1110.2310.235,596,900
Jun 13, 202210.6110.7210.1810.4110.416,385,200
Jun 10, 202211.0411.2110.7810.8710.876,562,900
Jun 09, 202211.3511.4711.2011.2011.204,573,700
Jun 08, 202211.5311.6811.3511.4411.445,641,400
Jun 07, 202211.7011.8611.4711.8511.854,195,500
Jun 06, 202211.8711.9111.6211.8311.833,738,100
Jun 03, 202211.8411.9311.6811.7911.793,789,900
Jun 02, 202211.9312.0611.7811.9311.933,928,800
Jun 01, 202211.9812.0811.7311.8511.856,915,700
May 31, 202211.9812.0311.7111.8711.876,925,500
May 27, 202211.6712.1311.6712.0912.094,631,300
May 26, 202211.6511.9111.5811.7611.766,517,500
May 25, 202211.1111.7411.1011.4411.448,412,300
May 24, 202211.4611.5110.9511.1511.1515,092,600
May 23, 202211.6111.7711.5111.6311.635,857,400
May 20, 202211.7611.8211.3511.6311.635,437,700
May 19, 202211.9312.0911.6611.6911.697,814,800
May 18, 202212.5012.6411.8912.0712.079,397,800
May 17, 202212.9313.1712.7413.0513.055,853,000
May 16, 202213.0313.0412.6412.6912.696,517,200
May 13, 202212.9313.2812.8813.0613.066,701,900
May 12, 202212.2512.8212.2212.8112.817,429,600
May 11, 202212.2612.5812.1212.2312.238,732,800
May 10, 202212.7312.7812.1112.1912.198,252,200
May 09, 202212.2912.8212.2412.5812.5810,518,600
May 06, 202212.5412.7412.2012.6012.6011,866,500
May 05, 202213.8514.0012.7012.7112.7110,697,800
May 04, 202213.8414.1913.5414.1814.187,147,300
May 03, 202213.3413.7713.1813.7213.726,056,900
May 02, 202213.2613.4913.0413.4113.417,078,800
Apr 29, 202213.5013.6413.2113.2613.267,705,200
Apr 28, 202213.7713.8513.4613.6713.673,513,500
Apr 27, 202213.4713.6913.3313.5813.583,675,300
Apr 26, 202213.8513.9713.4513.5113.515,226,500
Apr 25, 202213.8614.0313.5114.0114.017,897,700
Apr 22, 202214.1914.3113.8913.9713.974,973,200
Apr 21, 202214.8614.9014.2614.3314.333,133,800
Apr 20, 202214.6614.7514.5114.6714.672,057,900
Apr 19, 202214.2414.6714.2414.5714.573,285,200
Apr 18, 202214.0814.4214.0814.1914.192,898,900
Apr 14, 202214.1314.3114.0114.0814.082,703,700
Apr 13, 202214.1014.2514.0314.1214.122,952,000
Apr 12, 202214.3314.6414.0414.0714.073,537,700
Apr 11, 202214.2514.6514.2514.3314.333,205,900
Apr 08, 202214.3314.4814.1014.3014.303,564,700
Apr 07, 202214.1014.3013.7114.2114.215,837,000
Apr 06, 202214.0114.2613.7314.1414.148,110,700
Apr 05, 202214.7514.8614.1914.1914.197,552,700
Apr 04, 202214.8314.9614.6714.9014.902,863,600
Apr 01, 202214.9215.0714.7114.8414.845,502,000
Mar 31, 202215.2115.3214.8714.8914.894,060,300
Mar 30, 202215.5515.5915.2315.3215.323,465,100
Mar 29, 202215.2615.7515.2615.6815.684,609,000
Mar 28, 202215.2015.2014.7815.0615.064,342,100
Mar 25, 202215.1615.2615.0815.2315.232,683,000
Mar 24, 202214.9915.3314.9615.1015.103,908,900
Mar 23, 202215.3215.4814.8714.8914.894,070,600
Mar 22, 202215.5215.7115.3215.4015.403,836,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement