HBI - Hanesbrands Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 201914.5514.7414.2614.3314.336,884,400
Sep 19, 201914.8814.8914.4314.4914.493,570,500
Sep 18, 201914.8014.9814.7414.8714.874,382,100
Sep 17, 201915.6015.6014.7514.8314.837,070,100
Sep 16, 201915.6915.9115.5315.6315.634,418,900
Sep 13, 201916.0316.1715.7415.8315.832,820,600
Sep 12, 201915.9515.9915.3815.9115.914,687,400
Sep 11, 201915.5516.0215.0815.9215.927,138,400
Sep 10, 201914.9815.5414.9815.5415.549,339,100
Sep 09, 201914.1515.0714.1415.0615.0610,022,400
Sep 06, 201914.3814.6114.0314.1214.124,622,100
Sep 05, 201913.9014.5413.8314.3314.339,074,500
Sep 04, 201913.3013.7913.2813.6213.627,002,400
Sep 03, 201913.5413.6512.9013.1213.126,121,700
Aug 30, 201913.7013.9913.5313.6613.663,798,900
Aug 29, 201913.6413.8813.5413.6613.663,326,400
Aug 28, 201913.4213.5913.3613.5613.563,201,100
Aug 27, 201913.8113.8513.3613.5013.503,939,900
Aug 26, 201913.7213.8313.5513.7313.734,604,200
Aug 23, 201913.9914.0613.5713.6513.657,760,500
Aug 22, 201914.0814.2514.0114.1714.174,098,100
Aug 21, 201914.0114.2213.9314.0014.005,053,600
Aug 20, 201913.7413.9113.5613.8113.814,270,400
Aug 19, 201913.9214.1113.7913.8013.804,621,400
Aug 16, 201913.3313.6913.2213.6213.626,071,100
Aug 15, 201913.9614.0012.9613.1113.1110,924,600
Aug 14, 201914.2114.2813.8013.9313.937,450,100
Aug 13, 201914.4815.2614.3514.5714.579,416,700
Aug 12, 201914.8214.8714.2914.5414.545,766,000
Aug 12, 20190.15 Dividend
Aug 09, 201914.8815.1514.7115.0714.923,021,400
Aug 08, 201914.9915.3014.8714.9914.847,104,500
Aug 07, 201914.7814.9414.4314.7514.606,454,600
Aug 06, 201915.1915.3414.9015.0314.889,462,200
Aug 05, 201914.9115.2214.7315.0014.856,560,700
Aug 02, 201914.9115.2514.9115.1615.017,077,000
Aug 01, 201916.4016.4014.5015.0514.9013,793,100
Jul 31, 201915.8916.2015.7416.0915.937,722,800
Jul 30, 201915.7215.9515.3715.8915.736,069,300
Jul 29, 201916.1316.2615.6515.8315.674,530,300
Jul 26, 201916.1316.3115.8716.1616.003,601,900
Jul 25, 201916.4516.6316.0816.1315.975,081,000
Jul 24, 201916.2416.5616.1016.5616.403,299,100
Jul 23, 201916.0116.2315.9316.2016.042,329,000
Jul 22, 201916.6316.6515.9615.9715.812,696,100
Jul 19, 201916.5616.7516.4516.5316.373,246,100
Jul 18, 201916.4916.5716.0816.4616.3012,442,200
Jul 17, 201916.8516.9716.4816.4916.334,543,800
Jul 16, 201916.6717.0916.5716.9316.764,732,400
Jul 15, 201916.4316.7116.3916.6216.453,700,400
Jul 12, 201916.0916.4816.0616.3816.224,285,500
Jul 11, 201916.3516.3615.9016.0815.925,794,700
Jul 10, 201917.1017.1016.3116.3416.185,518,000
Jul 09, 201917.4017.4417.0817.1817.012,741,100
Jul 08, 201917.0717.5017.0717.4617.295,073,600
Jul 05, 201917.3417.4517.1117.3817.211,707,700
Jul 03, 201916.9717.4016.9217.3817.211,544,400
Jul 02, 201916.9517.1916.8516.9116.742,554,000
Jul 01, 201917.4317.6916.7616.9716.804,223,300
Jun 28, 201917.0817.2817.0017.2217.054,664,400
Jun 27, 201917.0617.1316.7316.9916.822,879,200
Jun 26, 201916.6617.1616.5816.9216.753,280,300
Jun 25, 201916.7816.8416.5416.6516.483,047,700
Jun 24, 201917.4717.5916.6316.7016.534,368,200
Jun 21, 201917.5617.6817.2717.6217.445,968,500
Jun 20, 201917.4017.5717.2917.5517.382,865,600
Jun 19, 201917.3317.4016.9417.2317.063,878,000
Jun 18, 201917.0017.3916.9217.3517.183,612,400
Jun 17, 201916.5617.1616.5116.8516.684,328,900
Jun 14, 201916.3216.6616.1016.5916.423,374,600
Jun 13, 201916.1616.4416.0616.4116.252,342,300
Jun 12, 201916.4216.4315.9116.0715.913,007,300
Jun 11, 201916.5016.6716.4116.4116.252,820,000
Jun 10, 201916.3516.6116.2716.3416.182,482,200
Jun 07, 201916.0616.3215.8516.2516.093,833,000
Jun 06, 201915.8616.1215.7516.0615.903,393,300
Jun 05, 201915.9716.1415.5215.9115.754,433,600
Jun 04, 201915.0915.7715.0315.7315.573,733,700
Jun 03, 201914.7615.2114.6414.9014.756,428,700
May 31, 201914.9615.0914.6014.8514.705,126,100
May 30, 201915.4315.5615.1315.1715.023,899,700
May 29, 201915.6615.7115.2515.5015.354,345,900
May 28, 201915.8215.9815.7515.7515.594,955,200
May 24, 201916.0016.1615.6415.7815.623,938,900
May 23, 201916.2316.3515.7915.8915.734,759,500
May 22, 201916.6916.7616.3916.4016.244,495,200
May 21, 201916.5816.9016.5216.8916.723,056,400
May 20, 201916.7216.7216.3516.5716.413,779,300
May 17, 201916.6517.1416.6216.8216.653,798,200
May 16, 201916.5117.0016.4016.8216.654,026,400
May 15, 201916.4116.8716.1416.4016.243,603,900
May 14, 201916.1916.5415.9816.4816.327,064,900
May 13, 201916.5416.5615.9916.1215.966,575,300
May 13, 20190.15 Dividend
May 10, 201917.4617.5016.7617.0016.689,089,500
May 09, 201917.6317.6317.1517.5217.196,422,400
May 08, 201917.6817.9217.4217.5217.195,694,500
May 07, 201917.7017.9517.5617.7517.425,117,300
May 06, 201917.5017.8617.2717.8017.475,906,900
May 03, 201917.3117.9317.1517.8217.499,776,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...