HBI - Hanesbrands Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 14, 202014.3014.5414.2314.3014.306,485,600
Feb 14, 20200.15 Dividend
Feb 13, 202014.5914.6914.2714.3914.247,753,800
Feb 12, 202014.5015.0114.4614.7714.628,934,300
Feb 11, 202013.9214.4613.8614.3514.2016,302,500
Feb 10, 202014.2314.2313.8313.8913.7513,906,400
Feb 07, 202014.5015.3714.0514.2014.0515,793,400
Feb 06, 202014.7514.8814.4014.4214.2712,375,000
Feb 05, 202014.0414.7013.9714.6514.5010,384,100
Feb 04, 202013.6513.9713.5513.8513.719,495,300
Feb 03, 202013.8413.9313.3613.3713.238,998,800
Jan 31, 202014.2714.3313.7013.7613.627,795,800
Jan 30, 202014.2114.3014.0414.2714.125,379,200
Jan 29, 202014.3614.5314.2814.3414.193,414,600
Jan 28, 202014.1514.3914.0714.2314.084,322,400
Jan 27, 202013.9514.1713.8714.0413.894,425,700
Jan 24, 202014.4714.5114.1314.2514.104,289,000
Jan 23, 202014.1814.5313.8914.4414.295,245,400
Jan 22, 202014.2414.4514.1514.3314.185,136,800
Jan 21, 202014.3514.3614.0714.2314.084,174,500
Jan 17, 202014.3714.4114.1514.3214.175,620,400
Jan 16, 202014.1514.4014.1314.2914.145,779,800
Jan 15, 202014.1314.1713.7714.0113.867,803,900
Jan 14, 202014.1114.2914.0714.2714.124,345,700
Jan 13, 202013.8814.1413.6814.1413.996,234,200
Jan 10, 202013.7814.0013.7013.8413.707,488,100
Jan 09, 202014.4014.4613.9314.0513.905,149,100
Jan 08, 202014.5714.6614.2114.3914.246,069,900
Jan 07, 202014.5514.7114.2914.5714.424,936,100
Jan 06, 202014.3014.7014.3014.6714.524,306,200
Jan 03, 202014.3514.5014.2414.4114.265,653,600
Jan 02, 202014.7714.8614.4114.5714.428,719,200
Dec 31, 201914.7314.9814.7114.8514.704,344,800
Dec 30, 201914.7914.8514.5814.7414.594,023,800
Dec 27, 201914.7214.8714.6714.8314.683,220,600
Dec 26, 201914.8414.9714.6214.6814.533,137,100
Dec 24, 201914.7714.8214.6014.7114.561,421,200
Dec 23, 201914.7014.8214.5714.7414.593,609,700
Dec 20, 201914.5414.7314.4514.6214.478,514,700
Dec 19, 201914.8114.9214.5014.5114.365,446,400
Dec 18, 201914.8915.1214.7814.8414.697,052,400
Dec 17, 201914.8414.8814.5114.6414.494,647,800
Dec 16, 201914.5514.9514.5414.8614.7111,011,700
Dec 13, 201914.7114.9614.3114.4014.2510,213,100
Dec 12, 201915.0415.4714.9915.1815.027,437,100
Dec 11, 201915.0515.1414.8614.9814.824,255,900
Dec 10, 201915.2715.2714.9315.0314.873,807,400
Dec 09, 201914.9615.3114.9315.2715.115,515,600
Dec 06, 201915.0415.1614.9314.9714.814,122,900
Dec 05, 201914.7614.8814.7314.8614.713,886,000
Dec 04, 201914.5514.8614.5514.7214.574,001,100
Dec 03, 201914.9115.0114.4414.6014.456,725,400
Dec 02, 201915.0715.5015.0315.1915.036,046,200
Nov 29, 201915.4415.4915.0515.0714.911,908,700
Nov 27, 201915.1715.4515.1615.4015.246,029,200
Nov 26, 201915.0615.0814.1515.0514.8911,092,200
Nov 25, 201915.1615.2514.9615.1615.005,235,900
Nov 22, 201914.8315.2114.7815.0314.874,591,200
Nov 21, 201915.0715.1814.7714.7714.623,556,600
Nov 20, 201914.9315.1414.7515.0614.903,665,300
Nov 19, 201915.3515.3514.7514.9714.814,733,900
Nov 18, 201915.6615.7015.2915.4415.287,177,100
Nov 15, 201915.3915.7115.2515.5715.418,167,400
Nov 14, 201915.1215.4915.0915.2515.095,299,300
Nov 13, 201915.4915.5415.1015.1815.024,943,800
Nov 12, 201916.0016.0215.5915.6315.473,136,600
Nov 11, 201915.8116.2615.8015.9915.824,240,500
Nov 08, 201915.8215.9315.5215.8615.693,966,600
Nov 08, 20190.15 Dividend
Nov 07, 201916.1416.2515.8115.9915.675,360,700
Nov 06, 201915.9415.9815.5615.8915.583,631,500
Nov 05, 201915.8816.2615.6315.9215.615,890,100
Nov 04, 201915.5415.8215.4815.8115.506,120,200
Nov 01, 201915.3816.1715.3415.4815.1710,706,700
Oct 31, 201914.4415.2614.0315.2114.9115,874,500
Oct 30, 201916.1116.1215.7516.0315.716,917,300
Oct 29, 201915.9816.1315.9016.0515.734,005,700
Oct 28, 201916.0016.1215.9716.0115.694,756,300
Oct 25, 201915.7515.9415.5515.8915.583,683,500
Oct 24, 201916.2116.2115.7015.9515.644,086,900
Oct 23, 201916.2516.2815.8516.1715.852,356,600
Oct 22, 201915.6816.3415.5316.3115.993,915,800
Oct 21, 201915.3915.6915.3615.6515.343,963,800
Oct 18, 201914.4815.4814.4715.2314.938,699,000
Oct 17, 201915.5715.9115.4615.8415.533,379,000
Oct 16, 201915.4415.6515.3415.4915.182,969,500
Oct 15, 201915.3215.5515.1715.4615.163,214,400
Oct 14, 201915.1615.3614.8315.3215.022,946,200
Oct 11, 201914.9015.4714.8115.2614.963,419,200
Oct 10, 201914.5714.9414.4714.7514.465,184,800
Oct 09, 201914.7114.7414.4214.4714.183,311,800
Oct 08, 201914.6014.7914.3914.6114.322,909,900
Oct 07, 201914.7315.0114.6614.8414.553,192,700
Oct 04, 201914.5614.8414.4314.8214.533,060,600
Oct 03, 201914.3514.5813.9414.5814.295,643,600
Oct 02, 201914.7214.8014.2814.3614.085,040,800
Oct 01, 201915.4015.5714.8614.8814.593,428,100
Sep 30, 201915.0815.4014.9715.3215.023,575,600
Sep 27, 201915.1315.3915.0415.1114.813,761,900
Sep 26, 201914.8815.0914.7715.0414.742,891,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...