HBI - Hanesbrands Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 17, 201916.8516.9716.4816.4916.494,543,800
Jul 16, 201916.6717.0916.5716.9316.934,732,400
Jul 15, 201916.4316.7116.3916.6216.623,700,400
Jul 12, 201916.0916.4816.0616.3816.384,285,500
Jul 11, 201916.3516.3615.9016.0816.085,794,700
Jul 10, 201917.1017.1016.3116.3416.345,518,000
Jul 09, 201917.4017.4417.0817.1817.182,741,100
Jul 08, 201917.0717.5017.0717.4617.465,073,600
Jul 05, 201917.3417.4517.1117.3817.381,707,700
Jul 03, 201916.9717.4016.9217.3817.381,544,400
Jul 02, 201916.9517.1916.8516.9116.912,554,000
Jul 01, 201917.4317.6916.7616.9716.974,223,300
Jun 28, 201917.0817.2817.0017.2217.224,664,400
Jun 27, 201917.0617.1316.7316.9916.992,879,200
Jun 26, 201916.6617.1616.5816.9216.923,280,300
Jun 25, 201916.7816.8416.5416.6516.653,047,700
Jun 24, 201917.4717.5916.6316.7016.704,368,200
Jun 21, 201917.5617.6817.2717.6217.625,968,500
Jun 20, 201917.4017.5717.2917.5517.552,865,600
Jun 19, 201917.3317.4016.9417.2317.233,878,000
Jun 18, 201917.0017.3916.9217.3517.353,612,400
Jun 17, 201916.5617.1616.5116.8516.854,328,900
Jun 14, 201916.3216.6616.1016.5916.593,374,600
Jun 13, 201916.1616.4416.0616.4116.412,342,300
Jun 12, 201916.4216.4315.9116.0716.073,007,300
Jun 11, 201916.5016.6716.4116.4116.412,820,000
Jun 10, 201916.3516.6116.2716.3416.342,482,200
Jun 07, 201916.0616.3215.8516.2516.253,833,000
Jun 06, 201915.8616.1215.7516.0616.063,393,300
Jun 05, 201915.9716.1415.5215.9115.914,433,600
Jun 04, 201915.0915.7715.0315.7315.733,733,700
Jun 03, 201914.7615.2114.6414.9014.906,428,700
May 31, 201914.9615.0914.6014.8514.855,126,100
May 30, 201915.4315.5615.1315.1715.173,899,700
May 29, 201915.6615.7115.2515.5015.504,345,900
May 28, 201915.8215.9815.7515.7515.754,955,200
May 24, 201916.0016.1615.6415.7815.783,938,900
May 23, 201916.2316.3515.7915.8915.894,759,500
May 22, 201916.6916.7616.3916.4016.404,495,200
May 21, 201916.5816.9016.5216.8916.893,056,400
May 20, 201916.7216.7216.3516.5716.573,779,300
May 17, 201916.6517.1416.6216.8216.823,798,200
May 16, 201916.5117.0016.4016.8216.824,026,400
May 15, 201916.4116.8716.1416.4016.403,603,900
May 14, 201916.1916.5415.9816.4816.487,064,900
May 13, 201916.5416.5615.9916.1216.126,575,300
May 13, 20190.15 Dividend
May 10, 201917.4617.5016.7617.0016.859,089,500
May 09, 201917.6317.6317.1517.5217.376,422,400
May 08, 201917.6817.9217.4217.5217.375,694,500
May 07, 201917.7017.9517.5617.7517.595,117,300
May 06, 201917.5017.8617.2717.8017.645,906,900
May 03, 201917.3117.9317.1517.8217.669,776,200
May 02, 201918.4119.1017.1017.2317.0813,817,000
May 01, 201918.1118.4218.1018.1417.989,151,100
Apr 30, 201918.4418.5418.0218.0717.915,350,700
Apr 29, 201918.7318.9618.4718.5618.404,502,700
Apr 26, 201918.7818.9118.5518.7818.613,433,800
Apr 25, 201918.8818.9518.5118.7418.573,668,700
Apr 24, 201918.9119.0618.7418.9618.793,088,100
Apr 23, 201918.7318.8318.4518.8218.653,473,800
Apr 22, 201918.8518.9418.6118.6318.473,681,000
Apr 18, 201918.7419.0718.6918.8918.723,786,300
Apr 17, 201918.8119.0218.7518.8118.643,035,700
Apr 16, 201918.5518.8218.5018.7518.585,223,100
Apr 15, 201918.5218.6818.4318.4918.336,548,800
Apr 12, 201918.3818.5318.2618.5218.364,787,700
Apr 11, 201918.0918.5118.0418.3218.165,940,800
Apr 10, 201917.9818.1617.7718.0217.863,247,700
Apr 09, 201918.2518.3417.9517.9817.823,168,700
Apr 08, 201918.4318.7518.2518.3418.183,398,900
Apr 05, 201918.4718.6818.4118.4618.304,303,500
Apr 04, 201917.8618.4317.8518.3918.233,165,300
Apr 03, 201918.0818.1217.8217.8317.674,099,500
Apr 02, 201918.2218.2517.8117.9117.753,235,100
Apr 01, 201917.9518.2017.9218.1818.025,498,800
Mar 29, 201917.7917.9617.6717.8817.724,365,900
Mar 28, 201917.4318.3317.4317.7217.565,212,200
Mar 27, 201917.1417.3417.0317.1717.022,771,100
Mar 26, 201917.0317.3116.9417.1116.962,727,800
Mar 25, 201916.8117.0616.6816.8916.743,862,600
Mar 22, 201917.6417.7716.8616.9216.774,026,200
Mar 21, 201917.6217.8417.5417.7817.623,595,200
Mar 20, 201917.8618.0817.5417.6017.445,072,500
Mar 19, 201917.6918.1117.6217.8517.697,745,300
Mar 18, 201917.6817.7417.4717.6517.495,285,700
Mar 15, 201917.7417.8817.6017.6317.477,950,100
Mar 14, 201917.7717.9217.5617.7517.594,575,800
Mar 13, 201917.7818.0817.6817.6917.537,061,900
Mar 12, 201917.9517.9517.4317.7417.586,051,600
Mar 11, 201918.3818.4917.6917.8917.737,061,000
Mar 08, 201918.1618.3418.0118.2918.133,020,400
Mar 07, 201918.1918.4818.0218.3318.173,574,700
Mar 06, 201918.5618.5918.2318.2718.114,545,600
Mar 05, 201918.4818.6918.3418.5218.365,742,900
Mar 04, 201918.5918.7418.4218.4218.264,107,100
Mar 01, 201918.8119.1218.5118.5218.365,976,900
Feb 28, 201918.8018.8018.4518.5918.434,529,100
Feb 27, 201918.6319.0318.5718.7818.614,753,900
Feb 26, 201919.0519.1718.6718.6918.536,032,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...