HBI - Hanesbrands Inc.
NYSE - NYSE Delayed price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 June 2023 | 4.1700 | 4.4300 | 4.1600 | 4.4000 | 4.4000 | 10,749,400 |
| 01 June 2023 | 4.1100 | 4.1200 | 3.9100 | 4.0800 | 4.0800 | 7,313,600 |
| 31 May 2023 | 4.1100 | 4.1500 | 4.0000 | 4.1100 | 4.1100 | 9,341,500 |
| 30 May 2023 | 4.1000 | 4.2300 | 4.0800 | 4.1400 | 4.1400 | 6,651,900 |
| 26 May 2023 | 3.9400 | 4.1100 | 3.9400 | 4.0900 | 4.0900 | 7,059,000 |
| 25 May 2023 | 4.0600 | 4.1500 | 3.9300 | 3.9300 | 3.9300 | 10,015,700 |
| 24 May 2023 | 4.2100 | 4.2600 | 4.0100 | 4.0900 | 4.0900 | 5,296,300 |
| 23 May 2023 | 4.1900 | 4.3900 | 4.1600 | 4.1900 | 4.1900 | 7,861,300 |
| 22 May 2023 | 4.0300 | 4.2000 | 4.0200 | 4.1800 | 4.1800 | 6,535,400 |
| 19 May 2023 | 4.1800 | 4.1800 | 3.9800 | 4.0300 | 4.0300 | 6,592,500 |
| 18 May 2023 | 4.1400 | 4.2400 | 4.1000 | 4.2300 | 4.2300 | 7,326,900 |
| 17 May 2023 | 3.9000 | 4.1500 | 3.9000 | 4.1400 | 4.1400 | 9,409,100 |
| 16 May 2023 | 4.0200 | 4.0600 | 3.8500 | 3.8700 | 3.8700 | 7,494,100 |
| 15 May 2023 | 4.0800 | 4.1300 | 4.0500 | 4.0600 | 4.0600 | 8,586,500 |
| 12 May 2023 | 4.1200 | 4.1400 | 4.0200 | 4.0500 | 4.0500 | 5,438,900 |
| 11 May 2023 | 4.1200 | 4.2000 | 4.1000 | 4.1200 | 4.1200 | 5,642,500 |
| 10 May 2023 | 4.2900 | 4.3200 | 4.0900 | 4.1700 | 4.1700 | 8,247,100 |
| 09 May 2023 | 4.3200 | 4.3200 | 4.1300 | 4.2100 | 4.2100 | 10,248,600 |
| 08 May 2023 | 4.4400 | 4.5400 | 4.3300 | 4.3400 | 4.3400 | 7,518,700 |
| 05 May 2023 | 4.4300 | 4.4800 | 4.3100 | 4.4200 | 4.4200 | 8,495,100 |
| 04 May 2023 | 4.8000 | 4.8500 | 4.3200 | 4.3600 | 4.3600 | 15,929,900 |
| 03 May 2023 | 5.0100 | 5.2900 | 4.8300 | 4.8800 | 4.8800 | 17,804,900 |
| 02 May 2023 | 5.1000 | 5.1000 | 4.8900 | 4.9100 | 4.9100 | 14,154,400 |
| 01 May 2023 | 5.2300 | 5.2900 | 5.0900 | 5.1500 | 5.1500 | 9,436,300 |
| 28 Apr 2023 | 4.9500 | 5.2900 | 4.9400 | 5.2400 | 5.2400 | 13,236,700 |
| 27 Apr 2023 | 4.8400 | 4.9900 | 4.7900 | 4.9500 | 4.9500 | 6,623,300 |
| 26 Apr 2023 | 4.9000 | 4.9500 | 4.7800 | 4.8100 | 4.8100 | 7,560,700 |
| 25 Apr 2023 | 4.9700 | 4.9800 | 4.8000 | 4.8700 | 4.8700 | 8,926,200 |
| 24 Apr 2023 | 4.9800 | 5.0000 | 4.8900 | 5.0000 | 5.0000 | 5,184,700 |
| 21 Apr 2023 | 4.8900 | 4.9700 | 4.8300 | 4.9600 | 4.9600 | 7,399,200 |
| 20 Apr 2023 | 4.9000 | 5.0200 | 4.8600 | 4.9000 | 4.9000 | 6,643,200 |
| 19 Apr 2023 | 4.8000 | 4.9500 | 4.7600 | 4.9300 | 4.9300 | 6,475,500 |
| 18 Apr 2023 | 4.8300 | 4.8500 | 4.7900 | 4.8300 | 4.8300 | 6,233,300 |
| 17 Apr 2023 | 4.8300 | 4.8700 | 4.7300 | 4.8200 | 4.8200 | 8,599,400 |
| 14 Apr 2023 | 4.9200 | 5.0000 | 4.8300 | 4.8600 | 4.8600 | 7,530,900 |
| 13 Apr 2023 | 4.9400 | 4.9900 | 4.8800 | 4.8900 | 4.8900 | 8,278,500 |
| 12 Apr 2023 | 5.3000 | 5.3000 | 4.9700 | 4.9800 | 4.9800 | 8,979,500 |
| 11 Apr 2023 | 5.0800 | 5.2600 | 5.0700 | 5.2400 | 5.2400 | 8,499,800 |
| 10 Apr 2023 | 4.9300 | 5.0200 | 4.8600 | 5.0000 | 5.0000 | 8,100,100 |
| 06 Apr 2023 | 5.0200 | 5.0500 | 4.9300 | 4.9400 | 4.9400 | 5,640,400 |
| 05 Apr 2023 | 5.1300 | 5.1800 | 5.0300 | 5.0500 | 5.0500 | 9,346,700 |
| 04 Apr 2023 | 5.2500 | 5.2800 | 5.1200 | 5.1800 | 5.1800 | 6,846,100 |
| 03 Apr 2023 | 5.2700 | 5.3000 | 5.0700 | 5.2200 | 5.2200 | 9,885,500 |
| 31 Mar 2023 | 5.0200 | 5.2600 | 4.9900 | 5.2600 | 5.2600 | 9,909,300 |
| 30 Mar 2023 | 5.1100 | 5.1400 | 4.9700 | 5.0000 | 5.0000 | 6,296,400 |
| 29 Mar 2023 | 5.0700 | 5.1500 | 4.9300 | 5.0300 | 5.0300 | 9,020,200 |
| 28 Mar 2023 | 5.0500 | 5.1300 | 5.0400 | 5.1000 | 5.1000 | 6,920,300 |
| 27 Mar 2023 | 5.0600 | 5.0700 | 4.8900 | 5.0100 | 5.0100 | 8,071,600 |
| 24 Mar 2023 | 4.8500 | 5.0000 | 4.8300 | 4.9700 | 4.9700 | 8,807,400 |
| 23 Mar 2023 | 5.0000 | 5.1000 | 4.8300 | 4.9000 | 4.9000 | 8,480,000 |
| 22 Mar 2023 | 5.0900 | 5.1700 | 4.9500 | 4.9600 | 4.9600 | 8,230,800 |
| 21 Mar 2023 | 5.1200 | 5.2900 | 5.0700 | 5.0900 | 5.0900 | 11,846,800 |
| 20 Mar 2023 | 5.1100 | 5.2800 | 4.9500 | 5.0400 | 5.0400 | 13,559,000 |
| 17 Mar 2023 | 5.1400 | 5.2200 | 5.0100 | 5.0900 | 5.0900 | 80,322,100 |
| 16 Mar 2023 | 5.1200 | 5.2500 | 5.0200 | 5.1800 | 5.1800 | 10,892,200 |
| 15 Mar 2023 | 4.9500 | 5.2200 | 4.9300 | 5.2100 | 5.2100 | 14,293,600 |
| 14 Mar 2023 | 5.2000 | 5.2400 | 5.0600 | 5.1200 | 5.1200 | 10,817,300 |
| 13 Mar 2023 | 5.0000 | 5.2700 | 4.9500 | 5.0600 | 5.0600 | 15,367,400 |
| 10 Mar 2023 | 5.3100 | 5.3500 | 5.0700 | 5.1000 | 5.1000 | 13,900,900 |
| 09 Mar 2023 | 5.4800 | 5.6200 | 5.3400 | 5.3500 | 5.3500 | 11,794,000 |
| 08 Mar 2023 | 5.4900 | 5.5700 | 5.4300 | 5.4900 | 5.4900 | 9,305,200 |
| 07 Mar 2023 | 5.6200 | 5.7000 | 5.4300 | 5.4800 | 5.4800 | 10,891,900 |
| 06 Mar 2023 | 5.9000 | 5.9600 | 5.6000 | 5.6100 | 5.6100 | 16,682,300 |
| 03 Mar 2023 | 5.9100 | 5.9600 | 5.7000 | 5.8200 | 5.8200 | 9,105,300 |
| 02 Mar 2023 | 5.7000 | 5.9100 | 5.6700 | 5.8400 | 5.8400 | 12,100,600 |
| 01 Mar 2023 | 5.6900 | 5.7600 | 5.5800 | 5.7100 | 5.7100 | 12,672,900 |
| 28 Feb 2023 | 5.4900 | 5.7600 | 5.4700 | 5.6800 | 5.6800 | 26,239,000 |
| 27 Feb 2023 | 5.5600 | 5.6200 | 5.4600 | 5.4600 | 5.4600 | 13,067,600 |
| 24 Feb 2023 | 5.3700 | 5.5400 | 5.2700 | 5.5100 | 5.5100 | 13,101,400 |
| 23 Feb 2023 | 5.3800 | 5.4700 | 5.2600 | 5.4700 | 5.4700 | 11,485,800 |
| 22 Feb 2023 | 5.4000 | 5.4900 | 5.2800 | 5.3800 | 5.3800 | 13,911,700 |
| 21 Feb 2023 | 5.6100 | 5.6600 | 5.4000 | 5.4000 | 5.4000 | 11,130,800 |
| 17 Feb 2023 | 5.6900 | 5.7300 | 5.6000 | 5.7100 | 5.7100 | 8,713,000 |
| 16 Feb 2023 | 5.8800 | 5.8800 | 5.7200 | 5.7300 | 5.7300 | 9,191,800 |
| 15 Feb 2023 | 5.7000 | 5.9600 | 5.6800 | 5.9500 | 5.9500 | 12,407,700 |
| 14 Feb 2023 | 5.7600 | 5.8700 | 5.6200 | 5.7900 | 5.7900 | 9,810,700 |
| 13 Feb 2023 | 5.6000 | 5.8300 | 5.5700 | 5.8200 | 5.8200 | 12,590,800 |
| 10 Feb 2023 | 5.6500 | 5.7200 | 5.5900 | 5.6100 | 5.6100 | 12,962,700 |
| 09 Feb 2023 | 5.9700 | 6.0000 | 5.6800 | 5.7200 | 5.7200 | 12,818,800 |
| 08 Feb 2023 | 5.9100 | 5.9300 | 5.7700 | 5.8900 | 5.8900 | 14,965,500 |
| 07 Feb 2023 | 6.0400 | 6.0800 | 5.9300 | 5.9800 | 5.9800 | 15,593,200 |
| 06 Feb 2023 | 6.4300 | 6.4500 | 6.0000 | 6.0800 | 6.0800 | 25,217,100 |
| 03 Feb 2023 | 6.1900 | 6.9000 | 6.1100 | 6.5500 | 6.5500 | 36,149,700 |
| 02 Feb 2023 | 7.3700 | 7.4600 | 6.1600 | 6.2800 | 6.2800 | 67,938,300 |
| 01 Feb 2023 | 8.4000 | 8.8000 | 8.3000 | 8.7100 | 8.7100 | 13,044,600 |
| 31 Jan 2023 | 8.1500 | 8.4500 | 8.1300 | 8.4400 | 8.4400 | 7,378,700 |
| 30 Jan 2023 | 7.9700 | 8.1800 | 7.9200 | 8.0800 | 8.0800 | 7,569,300 |
| 27 Jan 2023 | 7.8800 | 8.1800 | 7.8300 | 8.1200 | 8.1200 | 6,839,500 |
| 26 Jan 2023 | 7.9200 | 8.0400 | 7.8100 | 7.8800 | 7.8800 | 6,930,600 |
| 25 Jan 2023 | 7.9600 | 8.0000 | 7.7500 | 7.8100 | 7.8100 | 8,058,100 |
| 24 Jan 2023 | 8.2500 | 8.4000 | 8.0200 | 8.0200 | 8.0200 | 7,023,600 |
| 23 Jan 2023 | 8.0200 | 8.2800 | 7.9600 | 8.2600 | 8.2600 | 5,650,300 |
| 20 Jan 2023 | 7.9800 | 8.0200 | 7.8700 | 8.0000 | 8.0000 | 6,912,800 |
| 19 Jan 2023 | 8.0400 | 8.0500 | 7.8000 | 7.9500 | 7.9500 | 8,857,200 |
| 18 Jan 2023 | 8.1900 | 8.2700 | 8.0900 | 8.1200 | 8.1200 | 7,368,800 |
| 17 Jan 2023 | 8.0500 | 8.2300 | 7.9900 | 8.2000 | 8.2000 | 10,078,300 |
| 13 Jan 2023 | 8.0500 | 8.4300 | 8.0000 | 8.1200 | 8.1200 | 15,682,100 |
| 12 Jan 2023 | 8.0800 | 8.1300 | 7.9200 | 7.9500 | 7.9500 | 8,954,800 |
| 11 Jan 2023 | 7.7900 | 8.0400 | 7.7100 | 8.0300 | 8.0300 | 7,172,600 |
| 10 Jan 2023 | 7.6500 | 7.7200 | 7.5300 | 7.7100 | 7.7100 | 6,512,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.