HBI - Hanesbrands Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 23, 201723.5723.8523.3123.3223.321,347,624
Oct 20, 201723.3223.7023.2823.4923.493,546,100
Oct 19, 201723.0523.2522.9823.1523.152,675,400
Oct 18, 201723.5024.1222.9123.2123.218,247,000
Oct 17, 201723.3923.5823.0723.1323.134,062,200
Oct 16, 201723.6923.7523.2623.3923.393,704,500
Oct 13, 201723.6524.0023.6023.7323.732,488,600
Oct 12, 201723.6023.7123.3523.6823.682,196,700
Oct 11, 201723.7423.8623.4823.6623.661,953,000
Oct 10, 201723.5723.9823.5723.7923.792,588,700
Oct 09, 201723.7523.8023.2423.5223.523,412,200
Oct 06, 201723.6923.8023.4823.7523.752,983,900
Oct 05, 201723.7523.8223.2623.7723.774,353,300
Oct 04, 201723.8723.9523.5923.7223.727,478,300
Oct 03, 201724.9825.0023.8023.8623.868,234,700
Oct 02, 201724.6424.9924.4124.9824.982,928,300
Sep 29, 201724.5424.9424.5224.6424.643,278,400
Sep 28, 201725.1425.1524.2324.4924.496,517,200
Sep 27, 201724.5625.2424.5125.1925.196,118,000
Sep 26, 201724.2824.6224.2424.5824.584,688,100
Sep 25, 201724.5024.8124.1624.2124.214,478,600
Sep 22, 201724.5024.6424.4124.5424.543,045,800
Sep 21, 201724.2624.6023.8824.5024.505,805,700
Sep 20, 201724.9124.9124.5224.6424.642,712,800
Sep 19, 201724.7824.9324.5624.7124.714,187,600
Sep 18, 201725.3625.3624.6724.7324.733,065,300
Sep 15, 201725.2025.3325.1325.2725.274,230,600
Sep 14, 201725.5925.5925.0425.2325.233,873,800
Sep 13, 201725.6325.7325.5125.6725.672,614,300
Sep 12, 201725.4025.6525.3225.6025.603,131,800
Sep 11, 201725.1725.4525.1625.4325.433,237,700
Sep 08, 201725.1525.2024.7625.1325.133,255,100
Sep 07, 201725.2725.4225.0825.1325.133,453,200
Sep 06, 201724.6825.3324.6125.2325.235,677,800
Sep 05, 201724.7024.8224.4524.6824.683,815,800
Sep 01, 201724.3324.8424.2624.7524.753,040,400
Aug 31, 201724.1324.4724.0924.2624.264,124,200
Aug 30, 201724.2924.3324.0324.1324.133,068,900
Aug 29, 201724.3224.5124.1224.3924.393,131,600
Aug 28, 201724.2624.5424.1624.5124.513,385,000
Aug 25, 201723.9124.4023.9124.2724.272,847,400
Aug 24, 201723.7724.0623.6323.8523.852,632,000
Aug 23, 201723.3123.5723.3023.4923.491,754,700
Aug 22, 201723.4023.5223.1723.4523.452,106,900
Aug 21, 201723.4523.4723.1723.3023.303,628,000
Aug 18, 201723.7723.8123.2823.5323.533,650,000
Aug 17, 201724.1024.2323.8723.8823.882,707,200
Aug 16, 201724.1024.4023.9424.3124.313,206,000
Aug 15, 201724.1224.1823.7224.0524.053,280,600
Aug 14, 201724.1024.3423.9124.2124.212,592,700
Aug 11, 201723.4624.0623.0923.9323.933,757,500
Aug 11, 20170.15 Dividend
Aug 10, 201724.1124.1823.6823.9523.803,972,500
Aug 09, 201724.4924.6024.2424.3124.163,747,800
Aug 08, 201724.5424.8024.4124.6224.477,161,100
Aug 07, 201724.2924.5524.2024.2924.147,655,300
Aug 04, 201723.9424.3623.8624.2924.146,537,500
Aug 03, 201723.7624.0523.5923.8423.694,401,500
Aug 02, 201723.9824.5923.3923.6523.5012,215,600
Aug 01, 201722.8923.2422.8323.0422.906,981,600
Jul 31, 201723.2723.3922.8522.9222.786,361,600
Jul 28, 201723.0423.4323.0423.2723.123,745,000
Jul 27, 201723.4823.5022.8723.1222.983,618,000
Jul 26, 201723.5723.6023.3323.3923.243,117,900
Jul 25, 201723.2323.7223.1023.5723.422,356,000
Jul 24, 201723.4523.5023.1823.2423.091,460,600
Jul 21, 201723.2623.5523.1423.5523.402,138,100
Jul 20, 201723.2423.4123.1823.2623.113,160,800
Jul 19, 201722.8623.1822.7523.1523.012,286,100
Jul 18, 201722.8522.9622.4822.8322.693,404,200
Jul 17, 201722.7523.1122.7522.9222.784,933,500
Jul 14, 201723.0723.1222.6022.6922.553,886,600
Jul 13, 201722.9523.2322.8723.0522.912,014,200
Jul 12, 201722.7822.9622.6322.8622.722,655,500
Jul 11, 201722.8022.8322.5222.6922.553,469,500
Jul 10, 201722.8723.2022.7722.9122.774,560,900
Jul 07, 201722.6123.0122.4522.9322.792,756,800
Jul 06, 201723.1023.1022.3822.5322.393,763,800
Jul 05, 201723.2623.2823.0023.1823.034,922,500
Jul 03, 201723.1623.3323.0723.2623.111,593,600
Jun 30, 201723.1823.2923.0623.1623.015,002,500
Jun 29, 201722.9123.2122.7122.9922.856,977,700
Jun 28, 201722.9523.3222.8522.8522.713,246,800
Jun 27, 201722.7522.9722.7122.8422.703,319,100
Jun 26, 201722.6422.8222.6222.7522.613,155,400
Jun 23, 201722.2322.6322.1222.6022.463,735,800
Jun 22, 201722.0622.3121.8922.2522.112,548,100
Jun 21, 201722.0722.1921.8922.0421.902,847,400
Jun 20, 201722.4022.4121.9222.0821.944,525,800
Jun 19, 201722.6522.6522.1922.4022.265,462,100
Jun 16, 201722.5422.9821.9722.6122.4711,704,300
Jun 15, 201722.7822.9022.4922.6322.493,500,300
Jun 14, 201722.8622.9822.6422.9522.813,238,900
Jun 13, 201722.8522.9922.4122.8522.714,021,400
Jun 12, 201722.0122.9322.0022.8222.687,757,600
Jun 09, 201721.2322.1021.1522.0721.935,453,300
Jun 08, 201721.3221.5821.2921.3121.182,481,000
Jun 07, 201721.2121.4421.2021.3221.193,244,900
Jun 06, 201721.1721.2821.0221.1521.022,708,100
Jun 05, 201721.2021.3221.0421.2921.162,592,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...