Hanesbrands Inc. (HBI)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

10.57

-0.10

(-0.94%)

At close: 04:00PM EDT

10.64

+0.07

(+0.66%)

After hours:

07:42PM EDT

Advertisement

Time Period:

Aug 12, 2021 - Aug 12, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 12, 2022	10.61	10.70	10.51	10.57	10.57	9,060,000
Aug 11, 2022	11.19	11.31	10.56	10.67	10.67	13,455,100
Aug 10, 2022	11.52	11.75	11.39	11.56	11.56	6,675,500
Aug 09, 2022	11.43	11.43	11.05	11.27	11.27	5,777,100
Aug 08, 2022	11.28	11.77	11.28	11.47	11.47	5,905,500
Aug 05, 2022	11.03	11.29	11.02	11.20	11.20	3,654,500
Aug 04, 2022	11.22	11.35	11.14	11.17	11.17	3,577,900
Aug 03, 2022	11.06	11.29	11.02	11.24	11.24	4,711,700
Aug 02, 2022	11.09	11.14	10.90	10.91	10.91	4,526,300
Aug 01, 2022	11.13	11.24	10.99	11.13	11.13	5,440,500
Jul 29, 2022	11.28	11.29	11.07	11.18	11.18	5,418,200
Jul 28, 2022	10.61	11.27	10.59	11.26	11.26	7,117,100
Jul 27, 2022	10.42	10.68	10.32	10.66	10.66	4,506,900
Jul 26, 2022	10.72	10.80	10.32	10.33	10.33	7,535,500
Jul 25, 2022	11.39	11.39	11.08	11.16	11.16	5,246,200
Jul 22, 2022	11.40	11.52	11.24	11.35	11.35	2,826,700
Jul 21, 2022	11.28	11.40	11.16	11.39	11.39	3,398,700
Jul 20, 2022	11.25	11.41	11.17	11.39	11.39	3,280,600
Jul 19, 2022	11.03	11.39	10.93	11.32	11.32	5,123,500
Jul 18, 2022	10.79	11.01	10.78	10.86	10.86	4,861,800
Jul 15, 2022	10.49	10.73	10.44	10.63	10.63	4,001,800
Jul 14, 2022	10.58	10.65	10.35	10.43	10.43	3,855,000
Jul 13, 2022	10.57	10.78	10.48	10.74	10.74	5,609,700
Jul 12, 2022	10.62	11.11	10.62	10.88	10.88	6,145,800
Jul 11, 2022	10.76	10.91	10.65	10.70	10.70	3,935,600
Jul 08, 2022	10.78	10.96	10.62	10.89	10.89	5,342,500
Jul 07, 2022	10.30	10.78	10.25	10.77	10.77	5,632,100
Jul 06, 2022	10.38	10.51	10.14	10.19	10.19	4,443,000
Jul 05, 2022	10.11	10.44	10.00	10.44	10.44	4,764,700
Jul 01, 2022	10.27	10.38	10.07	10.25	10.25	4,513,200
Jun 30, 2022	10.31	10.46	10.13	10.29	10.29	6,227,100
Jun 29, 2022	10.52	10.60	10.26	10.49	10.49	7,061,200
Jun 28, 2022	10.79	10.99	10.49	10.50	10.50	5,549,000
Jun 27, 2022	10.77	10.99	10.60	10.71	10.71	8,285,000
Jun 24, 2022	10.36	10.85	10.30	10.72	10.72	8,541,200
Jun 23, 2022	10.21	10.29	10.02	10.29	10.29	4,955,700
Jun 22, 2022	10.13	10.36	10.10	10.16	10.16	8,436,300
Jun 21, 2022	10.23	10.40	10.02	10.28	10.28	5,452,900
Jun 17, 2022	9.83	10.15	9.75	10.07	10.07	8,295,400
Jun 16, 2022	10.02	10.04	9.58	9.74	9.74	6,898,900
Jun 15, 2022	10.29	10.44	10.09	10.23	10.23	6,279,400
Jun 14, 2022	10.44	10.52	10.11	10.23	10.23	5,596,900
Jun 13, 2022	10.61	10.72	10.18	10.41	10.41	6,385,200
Jun 10, 2022	11.04	11.21	10.78	10.87	10.87	6,562,900
Jun 09, 2022	11.35	11.47	11.20	11.20	11.20	4,573,700
Jun 08, 2022	11.53	11.68	11.35	11.44	11.44	5,641,400
Jun 07, 2022	11.70	11.86	11.47	11.85	11.85	4,195,500
Jun 06, 2022	11.87	11.91	11.62	11.83	11.83	3,738,100
Jun 03, 2022	11.84	11.93	11.68	11.79	11.79	3,789,900
Jun 02, 2022	11.93	12.06	11.78	11.93	11.93	3,928,800
Jun 01, 2022	11.98	12.08	11.73	11.85	11.85	6,915,700
May 31, 2022	11.98	12.03	11.71	11.87	11.87	6,925,500
May 27, 2022	11.67	12.13	11.67	12.09	12.09	4,631,300
May 26, 2022	11.65	11.91	11.58	11.76	11.76	6,517,500
May 25, 2022	11.11	11.74	11.10	11.44	11.44	8,412,300
May 24, 2022	11.46	11.51	10.95	11.15	11.15	15,092,600
May 23, 2022	11.61	11.77	11.51	11.63	11.63	5,857,400
May 20, 2022	11.76	11.82	11.35	11.63	11.63	5,437,700
May 19, 2022	11.93	12.09	11.66	11.69	11.69	7,814,800
May 18, 2022	12.50	12.64	11.89	12.07	12.07	9,397,800
May 17, 2022	12.93	13.17	12.74	13.05	13.05	5,853,000
May 16, 2022	13.03	13.04	12.64	12.69	12.69	6,517,200
May 13, 2022	12.93	13.28	12.88	13.06	13.06	6,701,900
May 12, 2022	12.25	12.82	12.22	12.81	12.81	7,429,600
May 11, 2022	12.26	12.58	12.12	12.23	12.23	8,732,800
May 10, 2022	12.73	12.78	12.11	12.19	12.19	8,252,200
May 09, 2022	12.29	12.82	12.24	12.58	12.58	10,518,600
May 06, 2022	12.54	12.74	12.20	12.60	12.60	11,866,500
May 05, 2022	13.85	14.00	12.70	12.71	12.71	10,697,800
May 04, 2022	13.84	14.19	13.54	14.18	14.18	7,147,300
May 03, 2022	13.34	13.77	13.18	13.72	13.72	6,056,900
May 02, 2022	13.26	13.49	13.04	13.41	13.41	7,078,800
Apr 29, 2022	13.50	13.64	13.21	13.26	13.26	7,705,200
Apr 28, 2022	13.77	13.85	13.46	13.67	13.67	3,513,500
Apr 27, 2022	13.47	13.69	13.33	13.58	13.58	3,675,300
Apr 26, 2022	13.85	13.97	13.45	13.51	13.51	5,226,500
Apr 25, 2022	13.86	14.03	13.51	14.01	14.01	7,897,700
Apr 22, 2022	14.19	14.31	13.89	13.97	13.97	4,973,200
Apr 21, 2022	14.86	14.90	14.26	14.33	14.33	3,133,800
Apr 20, 2022	14.66	14.75	14.51	14.67	14.67	2,057,900
Apr 19, 2022	14.24	14.67	14.24	14.57	14.57	3,285,200
Apr 18, 2022	14.08	14.42	14.08	14.19	14.19	2,898,900
Apr 14, 2022	14.13	14.31	14.01	14.08	14.08	2,703,700
Apr 13, 2022	14.10	14.25	14.03	14.12	14.12	2,952,000
Apr 12, 2022	14.33	14.64	14.04	14.07	14.07	3,537,700
Apr 11, 2022	14.25	14.65	14.25	14.33	14.33	3,205,900
Apr 08, 2022	14.33	14.48	14.10	14.30	14.30	3,564,700
Apr 07, 2022	14.10	14.30	13.71	14.21	14.21	5,837,000
Apr 06, 2022	14.01	14.26	13.73	14.14	14.14	8,110,700
Apr 05, 2022	14.75	14.86	14.19	14.19	14.19	7,552,700
Apr 04, 2022	14.83	14.96	14.67	14.90	14.90	2,863,600
Apr 01, 2022	14.92	15.07	14.71	14.84	14.84	5,502,000
Mar 31, 2022	15.21	15.32	14.87	14.89	14.89	4,060,300
Mar 30, 2022	15.55	15.59	15.23	15.32	15.32	3,465,100
Mar 29, 2022	15.26	15.75	15.26	15.68	15.68	4,609,000
Mar 28, 2022	15.20	15.20	14.78	15.06	15.06	4,342,100
Mar 25, 2022	15.16	15.26	15.08	15.23	15.23	2,683,000
Mar 24, 2022	14.99	15.33	14.96	15.10	15.10	3,908,900
Mar 23, 2022	15.32	15.48	14.87	14.89	14.89	4,070,600
Mar 22, 2022	15.52	15.71	15.32	15.40	15.40	3,836,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,280.15+72.88(+1.73%)

Dow 3033,761.05+424.38(+1.27%)

Nasdaq13,047.19+267.27(+2.09%)

Russell 20002,016.62+41.36(+2.09%)

Crude Oil91.88-2.46(-2.61%)

Gold1,818.90+11.70(+0.65%)

Hanesbrands Inc. (HBI)

S&P 500
4,280.15
+72.88(+1.73%)

Dow 30
33,761.05
+424.38(+1.27%)

Nasdaq
13,047.19
+267.27(+2.09%)

Russell 2000
2,016.62
+41.36(+2.09%)

Crude Oil
91.88
-2.46(-2.61%)

Gold
1,818.90
+11.70(+0.65%)