Australia markets open in 6 hours 3 minutes

Hanesbrands Inc. (HBI)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
4.9450-0.1150 (-2.27%)
As of 01:56PM EDT. Market open.
Time period:
13 June 2023 - 13 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
13 June 20245.07005.07004.87004.94504.94504,308,520
12 June 20245.33005.41005.02005.06005.06008,326,200
11 June 20245.10005.19005.04005.15005.15005,078,100
10 June 20245.11005.17005.06005.12005.12005,224,200
07 June 20245.16005.27005.15005.18005.18005,256,800
06 June 20245.23005.33005.09005.25005.25009,849,200
05 June 20245.58005.58005.09005.30005.300010,431,800
04 June 20245.11005.18005.03005.05005.05003,589,300
03 June 20245.17005.23005.09005.16005.16004,934,100
31 May 20244.94005.14004.87005.12005.12005,817,500
30 May 20244.89004.95004.84004.88004.88003,704,500
29 May 20244.70004.85004.68004.81004.81004,418,900
28 May 20245.15005.23004.74004.78004.78006,270,800
24 May 20245.00005.18004.99005.12005.12004,017,900
23 May 20244.91004.99004.85004.94004.94005,034,800
22 May 20244.95005.06004.88004.94004.94004,364,400
21 May 20244.84005.00004.83004.99004.99005,015,500
20 May 20245.05005.09004.83004.84004.84005,134,300
17 May 20245.09005.11005.01005.03005.03004,382,500
16 May 20244.95005.12004.93005.12005.12003,871,500
15 May 20244.99005.01004.89004.95004.95004,725,200
14 May 20245.06005.14004.93004.95004.95005,192,600
13 May 20245.04005.06004.89004.94004.94004,400,700
10 May 20244.76005.01004.75004.96004.96009,087,900
09 May 20244.65004.77004.42004.68004.68007,888,600
08 May 20244.46004.51004.42004.46004.46005,831,800
07 May 20244.51004.60004.49004.49004.49004,914,200
06 May 20244.49004.55004.43004.48004.48004,445,100
03 May 20244.76004.82004.43004.44004.44005,718,300
02 May 20244.64004.72004.54004.67004.67005,072,400
01 May 20244.57004.69004.49004.55004.55006,055,100
30 Apr 20244.47004.64004.46004.56004.56006,110,400
29 Apr 20244.53004.55004.40004.52004.52006,336,300
26 Apr 20244.46004.60004.46004.48004.48005,243,400
25 Apr 20244.78004.82004.45004.47004.47006,551,200
24 Apr 20244.83004.91004.78004.86004.86005,903,500
23 Apr 20244.53004.91004.53004.90004.90009,933,700
22 Apr 20244.65004.69004.48004.55004.55009,744,300
19 Apr 20244.67004.75004.60004.65004.65007,016,600
18 Apr 20244.76004.81004.67004.73004.73006,660,500
17 Apr 20244.75004.75004.61004.71004.71007,730,200
16 Apr 20244.64004.80004.59004.68004.680012,528,800
15 Apr 20244.90004.97004.64004.69004.69008,150,900
12 Apr 20244.99005.03004.80004.85004.85005,753,000
11 Apr 20245.05005.12004.96005.06005.06005,171,700
10 Apr 20244.95005.14004.91005.02005.02005,581,600
09 Apr 20245.14005.25005.10005.16005.16005,948,500
08 Apr 20245.17005.39005.12005.12005.12008,540,300
05 Apr 20244.93005.16004.93005.13005.13006,234,400
04 Apr 20245.26005.35004.96004.97004.970014,545,300
03 Apr 20245.09005.17005.02005.17005.17006,055,300
02 Apr 20245.56005.65005.01005.12005.120017,664,500
01 Apr 20245.81005.86005.71005.74005.74006,499,700
28 Mar 20245.65005.86005.65005.80005.80005,944,600
27 Mar 20245.44005.60005.41005.60005.60005,574,500
26 Mar 20245.42005.46005.32005.36005.36005,489,700
25 Mar 20245.19005.39005.18005.36005.36004,873,100
22 Mar 20245.23005.27005.09005.12005.12006,717,600
21 Mar 20245.47005.48005.26005.28005.28008,468,500
20 Mar 20245.35005.48005.29005.44005.44008,601,100
19 Mar 20245.57005.66005.35005.38005.380010,494,900
18 Mar 20245.61005.71005.47005.63005.63008,659,300
15 Mar 20245.27005.79005.27005.68005.680078,772,700
14 Mar 20245.30005.33005.13005.32005.32008,394,900
13 Mar 20245.26005.36005.21005.34005.34006,571,300
12 Mar 20245.29005.30005.16005.27005.27008,167,300
11 Mar 20245.56005.58005.35005.36005.36005,906,500
08 Mar 20245.66005.71005.51005.59005.59007,338,300
07 Mar 20245.48005.67005.47005.57005.570010,731,500
06 Mar 20245.48005.54005.38005.47005.47009,261,100
05 Mar 20245.35005.60005.30005.48005.48009,589,200
04 Mar 20245.43005.51005.33005.41005.41008,113,300
01 Mar 20245.43005.52005.33005.45005.450012,724,200
29 Feb 20245.30005.43005.23005.40005.400010,907,200
28 Feb 20245.04005.28004.99005.23005.23006,344,900
27 Feb 20244.94005.16004.92005.14005.14008,737,500
26 Feb 20244.81004.92004.71004.86004.860010,392,500
23 Feb 20244.85004.88004.64004.81004.810012,348,800
22 Feb 20244.58004.78004.54004.64004.640010,971,300
21 Feb 20244.56004.61004.46004.58004.58008,151,300
20 Feb 20244.20004.55004.16004.54004.540013,410,000
16 Feb 20244.26004.39004.18004.28004.280010,101,100
15 Feb 20244.64004.92004.06004.34004.340018,207,700
14 Feb 20244.61004.77004.55004.72004.72009,244,300
13 Feb 20244.61004.68004.43004.52004.52009,467,900
12 Feb 20244.66004.90004.65004.86004.86009,014,100
09 Feb 20244.62004.67004.51004.60004.60007,247,600
08 Feb 20244.42004.65004.41004.56004.56007,356,300
07 Feb 20244.46004.47004.26004.40004.40008,533,000
06 Feb 20244.38004.54004.31004.50004.50009,091,300
05 Feb 20244.68004.68004.42004.43004.43007,696,700
02 Feb 20244.67004.82004.59004.76004.76009,323,800
01 Feb 20244.52004.75004.43004.74004.74006,522,000
31 Jan 20244.59004.70004.50004.50004.50008,551,100
30 Jan 20244.60004.68004.54004.62004.62006,292,900
29 Jan 20244.55004.66004.50004.63004.63006,365,700
26 Jan 20244.48004.61004.47004.58004.58005,730,400
25 Jan 20244.34004.47004.33004.44004.44008,082,700
24 Jan 20244.35004.40004.27004.29004.29005,857,800
23 Jan 20244.23004.29004.13004.29004.29005,238,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...