Hanesbrands Inc. (HBI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
01 Apr 2022 - 01 Apr 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 Mar 2023 | 5.02 | 5.26 | 4.99 | 5.26 | 5.26 | 9,908,900 |
| 30 Mar 2023 | 5.11 | 5.14 | 4.97 | 5.00 | 5.00 | 6,296,400 |
| 29 Mar 2023 | 5.07 | 5.15 | 4.93 | 5.03 | 5.03 | 9,020,200 |
| 28 Mar 2023 | 5.05 | 5.13 | 5.04 | 5.10 | 5.10 | 6,920,300 |
| 27 Mar 2023 | 5.06 | 5.07 | 4.89 | 5.01 | 5.01 | 8,071,600 |
| 24 Mar 2023 | 4.85 | 5.00 | 4.83 | 4.97 | 4.97 | 8,807,400 |
| 23 Mar 2023 | 5.00 | 5.10 | 4.83 | 4.90 | 4.90 | 8,480,000 |
| 22 Mar 2023 | 5.09 | 5.17 | 4.95 | 4.96 | 4.96 | 8,230,800 |
| 21 Mar 2023 | 5.12 | 5.29 | 5.07 | 5.09 | 5.09 | 11,846,800 |
| 20 Mar 2023 | 5.11 | 5.28 | 4.95 | 5.04 | 5.04 | 13,559,000 |
| 17 Mar 2023 | 5.14 | 5.22 | 5.01 | 5.09 | 5.09 | 80,320,800 |
| 16 Mar 2023 | 5.12 | 5.25 | 5.02 | 5.18 | 5.18 | 10,892,200 |
| 15 Mar 2023 | 4.95 | 5.22 | 4.93 | 5.21 | 5.21 | 14,293,600 |
| 14 Mar 2023 | 5.20 | 5.24 | 5.06 | 5.12 | 5.12 | 10,817,300 |
| 13 Mar 2023 | 5.00 | 5.27 | 4.95 | 5.06 | 5.06 | 15,367,400 |
| 10 Mar 2023 | 5.31 | 5.35 | 5.07 | 5.10 | 5.10 | 13,896,500 |
| 09 Mar 2023 | 5.48 | 5.62 | 5.34 | 5.35 | 5.35 | 11,794,000 |
| 08 Mar 2023 | 5.49 | 5.57 | 5.43 | 5.49 | 5.49 | 9,305,200 |
| 07 Mar 2023 | 5.62 | 5.70 | 5.43 | 5.48 | 5.48 | 10,891,900 |
| 06 Mar 2023 | 5.90 | 5.96 | 5.60 | 5.61 | 5.61 | 16,682,300 |
| 03 Mar 2023 | 5.91 | 5.96 | 5.70 | 5.82 | 5.82 | 9,103,900 |
| 02 Mar 2023 | 5.70 | 5.91 | 5.67 | 5.84 | 5.84 | 12,100,600 |
| 01 Mar 2023 | 5.69 | 5.76 | 5.58 | 5.71 | 5.71 | 12,672,900 |
| 28 Feb 2023 | 5.49 | 5.76 | 5.47 | 5.68 | 5.68 | 26,239,000 |
| 27 Feb 2023 | 5.56 | 5.62 | 5.46 | 5.46 | 5.46 | 13,067,600 |
| 24 Feb 2023 | 5.37 | 5.54 | 5.27 | 5.51 | 5.51 | 13,101,400 |
| 23 Feb 2023 | 5.38 | 5.47 | 5.26 | 5.47 | 5.47 | 11,485,800 |
| 22 Feb 2023 | 5.40 | 5.49 | 5.28 | 5.38 | 5.38 | 13,911,700 |
| 21 Feb 2023 | 5.61 | 5.66 | 5.40 | 5.40 | 5.40 | 11,130,800 |
| 17 Feb 2023 | 5.69 | 5.73 | 5.60 | 5.71 | 5.71 | 8,713,000 |
| 16 Feb 2023 | 5.88 | 5.88 | 5.72 | 5.73 | 5.73 | 9,191,800 |
| 15 Feb 2023 | 5.70 | 5.96 | 5.68 | 5.95 | 5.95 | 12,407,700 |
| 14 Feb 2023 | 5.76 | 5.87 | 5.62 | 5.79 | 5.79 | 9,810,700 |
| 13 Feb 2023 | 5.60 | 5.83 | 5.57 | 5.82 | 5.82 | 12,590,800 |
| 10 Feb 2023 | 5.65 | 5.72 | 5.59 | 5.61 | 5.61 | 12,962,700 |
| 09 Feb 2023 | 5.97 | 6.00 | 5.68 | 5.72 | 5.72 | 12,818,800 |
| 08 Feb 2023 | 5.91 | 5.93 | 5.77 | 5.89 | 5.89 | 14,965,500 |
| 07 Feb 2023 | 6.04 | 6.08 | 5.93 | 5.98 | 5.98 | 15,593,200 |
| 06 Feb 2023 | 6.43 | 6.45 | 6.00 | 6.08 | 6.08 | 25,217,100 |
| 03 Feb 2023 | 6.19 | 6.90 | 6.11 | 6.55 | 6.55 | 36,149,700 |
| 02 Feb 2023 | 7.37 | 7.46 | 6.16 | 6.28 | 6.28 | 67,938,300 |
| 01 Feb 2023 | 8.40 | 8.80 | 8.30 | 8.71 | 8.71 | 13,044,600 |
| 31 Jan 2023 | 8.15 | 8.45 | 8.13 | 8.44 | 8.44 | 7,378,700 |
| 30 Jan 2023 | 7.97 | 8.18 | 7.92 | 8.08 | 8.08 | 7,569,300 |
| 27 Jan 2023 | 7.88 | 8.18 | 7.83 | 8.12 | 8.12 | 6,839,500 |
| 26 Jan 2023 | 7.92 | 8.04 | 7.81 | 7.88 | 7.88 | 6,930,600 |
| 25 Jan 2023 | 7.96 | 8.00 | 7.75 | 7.81 | 7.81 | 8,058,100 |
| 24 Jan 2023 | 8.25 | 8.40 | 8.02 | 8.02 | 8.02 | 7,023,600 |
| 23 Jan 2023 | 8.02 | 8.28 | 7.96 | 8.26 | 8.26 | 5,650,300 |
| 20 Jan 2023 | 7.98 | 8.02 | 7.87 | 8.00 | 8.00 | 6,912,800 |
| 19 Jan 2023 | 8.04 | 8.05 | 7.80 | 7.95 | 7.95 | 8,857,200 |
| 18 Jan 2023 | 8.19 | 8.27 | 8.09 | 8.12 | 8.12 | 7,368,800 |
| 17 Jan 2023 | 8.05 | 8.23 | 7.99 | 8.20 | 8.20 | 10,078,300 |
| 13 Jan 2023 | 8.05 | 8.43 | 8.00 | 8.12 | 8.12 | 15,682,100 |
| 12 Jan 2023 | 8.08 | 8.13 | 7.92 | 7.95 | 7.95 | 8,954,800 |
| 11 Jan 2023 | 7.79 | 8.04 | 7.71 | 8.03 | 8.03 | 7,172,600 |
| 10 Jan 2023 | 7.65 | 7.72 | 7.53 | 7.71 | 7.71 | 6,512,600 |
| 09 Jan 2023 | 7.42 | 7.73 | 7.37 | 7.64 | 7.64 | 11,291,000 |
| 06 Jan 2023 | 7.29 | 7.46 | 7.17 | 7.43 | 7.43 | 7,245,400 |
| 05 Jan 2023 | 7.09 | 7.22 | 6.93 | 7.22 | 7.22 | 7,613,200 |
| 04 Jan 2023 | 6.82 | 7.25 | 6.73 | 7.19 | 7.19 | 10,720,700 |
| 03 Jan 2023 | 6.45 | 6.73 | 6.37 | 6.73 | 6.73 | 10,866,400 |
| 30 Dec 2022 | 6.17 | 6.40 | 6.16 | 6.36 | 6.36 | 7,638,300 |
| 29 Dec 2022 | 6.14 | 6.34 | 6.13 | 6.26 | 6.26 | 7,770,400 |
| 28 Dec 2022 | 6.24 | 6.28 | 5.99 | 6.06 | 6.06 | 7,358,500 |
| 27 Dec 2022 | 6.08 | 6.33 | 6.05 | 6.23 | 6.23 | 8,530,700 |
| 23 Dec 2022 | 5.92 | 6.11 | 5.86 | 6.10 | 6.10 | 8,091,400 |
| 22 Dec 2022 | 5.78 | 5.93 | 5.65 | 5.92 | 5.92 | 9,938,500 |
| 21 Dec 2022 | 6.01 | 6.09 | 5.82 | 5.84 | 5.84 | 9,318,500 |
| 20 Dec 2022 | 5.85 | 6.08 | 5.81 | 5.89 | 5.89 | 12,930,400 |
| 19 Dec 2022 | 5.88 | 5.92 | 5.72 | 5.88 | 5.88 | 12,324,100 |
| 16 Dec 2022 | 5.89 | 5.96 | 5.77 | 5.89 | 5.89 | 17,405,300 |
| 15 Dec 2022 | 6.19 | 6.22 | 5.96 | 5.96 | 5.96 | 13,055,100 |
| 14 Dec 2022 | 6.39 | 6.44 | 6.23 | 6.29 | 6.29 | 10,330,600 |
| 13 Dec 2022 | 6.68 | 6.75 | 6.31 | 6.37 | 6.37 | 13,293,700 |
| 12 Dec 2022 | 6.35 | 6.41 | 6.22 | 6.38 | 6.38 | 8,349,100 |
| 09 Dec 2022 | 6.31 | 6.43 | 6.23 | 6.35 | 6.35 | 5,591,300 |
| 08 Dec 2022 | 6.32 | 6.42 | 6.23 | 6.42 | 6.42 | 8,007,800 |
| 07 Dec 2022 | 6.29 | 6.39 | 6.20 | 6.32 | 6.32 | 5,928,600 |
| 06 Dec 2022 | 6.39 | 6.41 | 6.22 | 6.33 | 6.33 | 8,286,200 |
| 05 Dec 2022 | 6.63 | 6.64 | 6.34 | 6.37 | 6.37 | 11,738,800 |
| 02 Dec 2022 | 6.68 | 6.79 | 6.64 | 6.72 | 6.72 | 6,698,500 |
| 01 Dec 2022 | 6.70 | 7.02 | 6.70 | 6.75 | 6.75 | 10,728,100 |
| 30 Nov 2022 | 6.54 | 6.72 | 6.32 | 6.72 | 6.72 | 11,740,600 |
| 29 Nov 2022 | 6.52 | 6.59 | 6.46 | 6.53 | 6.53 | 7,475,200 |
| 28 Nov 2022 | 6.71 | 6.81 | 6.50 | 6.50 | 6.50 | 7,521,300 |
| 25 Nov 2022 | 6.68 | 6.85 | 6.68 | 6.77 | 6.77 | 3,326,600 |
| 23 Nov 2022 | 6.69 | 6.75 | 6.60 | 6.71 | 6.71 | 7,220,400 |
| 22 Nov 2022 | 6.67 | 6.79 | 6.53 | 6.71 | 6.71 | 9,294,300 |
| 21 Nov 2022 | 6.63 | 6.82 | 6.52 | 6.61 | 6.61 | 10,582,800 |
| 21 Nov 2022 | 0.15 Dividend | |||||
| 18 Nov 2022 | 7.19 | 7.21 | 6.75 | 6.81 | 6.66 | 12,825,200 |
| 17 Nov 2022 | 7.17 | 7.22 | 6.82 | 7.00 | 6.85 | 13,234,300 |
| 16 Nov 2022 | 7.41 | 7.50 | 7.28 | 7.31 | 7.15 | 10,696,100 |
| 15 Nov 2022 | 7.51 | 7.69 | 7.42 | 7.58 | 7.41 | 10,057,400 |
| 14 Nov 2022 | 7.54 | 7.65 | 7.34 | 7.36 | 7.20 | 11,043,700 |
| 11 Nov 2022 | 6.85 | 7.85 | 6.85 | 7.77 | 7.60 | 16,874,400 |
| 10 Nov 2022 | 6.61 | 7.14 | 6.61 | 6.80 | 6.65 | 19,731,900 |
| 09 Nov 2022 | 6.98 | 6.99 | 6.40 | 6.48 | 6.34 | 19,952,500 |
| 08 Nov 2022 | 7.16 | 7.26 | 6.99 | 7.08 | 6.92 | 10,930,800 |
| *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.
