Hanesbrands Inc. (HBI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:03PM EDT. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 4.4600 | 4.6000 | 4.4600 | 4.5200 | 4.5200 | 1,977,993 |
| 25 Apr 2024 | 4.7800 | 4.8200 | 4.4500 | 4.4700 | 4.4700 | 6,550,500 |
| 24 Apr 2024 | 4.8300 | 4.9100 | 4.7800 | 4.8600 | 4.8600 | 5,903,500 |
| 23 Apr 2024 | 4.5300 | 4.9100 | 4.5300 | 4.9000 | 4.9000 | 9,933,700 |
| 22 Apr 2024 | 4.6500 | 4.6900 | 4.4800 | 4.5500 | 4.5500 | 9,744,300 |
| 19 Apr 2024 | 4.6700 | 4.7500 | 4.6000 | 4.6500 | 4.6500 | 7,016,600 |
| 18 Apr 2024 | 4.7600 | 4.8100 | 4.6700 | 4.7300 | 4.7300 | 6,660,500 |
| 17 Apr 2024 | 4.7500 | 4.7500 | 4.6100 | 4.7100 | 4.7100 | 7,730,200 |
| 16 Apr 2024 | 4.6400 | 4.8000 | 4.5900 | 4.6800 | 4.6800 | 12,528,800 |
| 15 Apr 2024 | 4.9000 | 4.9700 | 4.6400 | 4.6900 | 4.6900 | 8,150,900 |
| 12 Apr 2024 | 4.9900 | 5.0300 | 4.8000 | 4.8500 | 4.8500 | 5,753,000 |
| 11 Apr 2024 | 5.0500 | 5.1200 | 4.9600 | 5.0600 | 5.0600 | 5,171,700 |
| 10 Apr 2024 | 4.9500 | 5.1400 | 4.9100 | 5.0200 | 5.0200 | 5,581,600 |
| 09 Apr 2024 | 5.1400 | 5.2500 | 5.1000 | 5.1600 | 5.1600 | 5,948,500 |
| 08 Apr 2024 | 5.1700 | 5.3900 | 5.1200 | 5.1200 | 5.1200 | 8,540,300 |
| 05 Apr 2024 | 4.9300 | 5.1600 | 4.9300 | 5.1300 | 5.1300 | 6,234,400 |
| 04 Apr 2024 | 5.2600 | 5.3500 | 4.9600 | 4.9700 | 4.9700 | 14,545,300 |
| 03 Apr 2024 | 5.0900 | 5.1700 | 5.0200 | 5.1700 | 5.1700 | 6,055,300 |
| 02 Apr 2024 | 5.5600 | 5.6500 | 5.0100 | 5.1200 | 5.1200 | 17,664,500 |
| 01 Apr 2024 | 5.8100 | 5.8600 | 5.7100 | 5.7400 | 5.7400 | 6,499,700 |
| 28 Mar 2024 | 5.6500 | 5.8600 | 5.6500 | 5.8000 | 5.8000 | 5,944,600 |
| 27 Mar 2024 | 5.4400 | 5.6000 | 5.4100 | 5.6000 | 5.6000 | 5,574,500 |
| 26 Mar 2024 | 5.4200 | 5.4600 | 5.3200 | 5.3600 | 5.3600 | 5,489,700 |
| 25 Mar 2024 | 5.1900 | 5.3900 | 5.1800 | 5.3600 | 5.3600 | 4,873,100 |
| 22 Mar 2024 | 5.2300 | 5.2700 | 5.0900 | 5.1200 | 5.1200 | 6,717,600 |
| 21 Mar 2024 | 5.4700 | 5.4800 | 5.2600 | 5.2800 | 5.2800 | 8,468,500 |
| 20 Mar 2024 | 5.3500 | 5.4800 | 5.2900 | 5.4400 | 5.4400 | 8,601,100 |
| 19 Mar 2024 | 5.5700 | 5.6600 | 5.3500 | 5.3800 | 5.3800 | 10,494,900 |
| 18 Mar 2024 | 5.6100 | 5.7100 | 5.4700 | 5.6300 | 5.6300 | 8,659,300 |
| 15 Mar 2024 | 5.2700 | 5.7900 | 5.2700 | 5.6800 | 5.6800 | 78,772,700 |
| 14 Mar 2024 | 5.3000 | 5.3300 | 5.1300 | 5.3200 | 5.3200 | 8,394,900 |
| 13 Mar 2024 | 5.2600 | 5.3600 | 5.2100 | 5.3400 | 5.3400 | 6,571,300 |
| 12 Mar 2024 | 5.2900 | 5.3000 | 5.1600 | 5.2700 | 5.2700 | 8,167,300 |
| 11 Mar 2024 | 5.5600 | 5.5800 | 5.3500 | 5.3600 | 5.3600 | 5,906,500 |
| 08 Mar 2024 | 5.6600 | 5.7100 | 5.5100 | 5.5900 | 5.5900 | 7,338,300 |
| 07 Mar 2024 | 5.4800 | 5.6700 | 5.4700 | 5.5700 | 5.5700 | 10,731,500 |
| 06 Mar 2024 | 5.4800 | 5.5400 | 5.3800 | 5.4700 | 5.4700 | 9,261,100 |
| 05 Mar 2024 | 5.3500 | 5.6000 | 5.3000 | 5.4800 | 5.4800 | 9,589,200 |
| 04 Mar 2024 | 5.4300 | 5.5100 | 5.3300 | 5.4100 | 5.4100 | 8,113,300 |
| 01 Mar 2024 | 5.4300 | 5.5200 | 5.3300 | 5.4500 | 5.4500 | 12,724,200 |
| 29 Feb 2024 | 5.3000 | 5.4300 | 5.2300 | 5.4000 | 5.4000 | 10,907,200 |
| 28 Feb 2024 | 5.0400 | 5.2800 | 4.9900 | 5.2300 | 5.2300 | 6,344,900 |
| 27 Feb 2024 | 4.9400 | 5.1600 | 4.9200 | 5.1400 | 5.1400 | 8,737,500 |
| 26 Feb 2024 | 4.8100 | 4.9200 | 4.7100 | 4.8600 | 4.8600 | 10,392,500 |
| 23 Feb 2024 | 4.8500 | 4.8800 | 4.6400 | 4.8100 | 4.8100 | 12,348,800 |
| 22 Feb 2024 | 4.5800 | 4.7800 | 4.5400 | 4.6400 | 4.6400 | 10,971,300 |
| 21 Feb 2024 | 4.5600 | 4.6100 | 4.4600 | 4.5800 | 4.5800 | 8,151,300 |
| 20 Feb 2024 | 4.2000 | 4.5500 | 4.1600 | 4.5400 | 4.5400 | 13,410,000 |
| 16 Feb 2024 | 4.2600 | 4.3900 | 4.1800 | 4.2800 | 4.2800 | 10,101,100 |
| 15 Feb 2024 | 4.6400 | 4.9200 | 4.0600 | 4.3400 | 4.3400 | 18,207,700 |
| 14 Feb 2024 | 4.6100 | 4.7700 | 4.5500 | 4.7200 | 4.7200 | 9,244,300 |
| 13 Feb 2024 | 4.6100 | 4.6800 | 4.4300 | 4.5200 | 4.5200 | 9,467,900 |
| 12 Feb 2024 | 4.6600 | 4.9000 | 4.6500 | 4.8600 | 4.8600 | 9,014,100 |
| 09 Feb 2024 | 4.6200 | 4.6700 | 4.5100 | 4.6000 | 4.6000 | 7,247,600 |
| 08 Feb 2024 | 4.4200 | 4.6500 | 4.4100 | 4.5600 | 4.5600 | 7,356,300 |
| 07 Feb 2024 | 4.4600 | 4.4700 | 4.2600 | 4.4000 | 4.4000 | 8,533,000 |
| 06 Feb 2024 | 4.3800 | 4.5400 | 4.3100 | 4.5000 | 4.5000 | 9,091,300 |
| 05 Feb 2024 | 4.6800 | 4.6800 | 4.4200 | 4.4300 | 4.4300 | 7,696,700 |
| 02 Feb 2024 | 4.6700 | 4.8200 | 4.5900 | 4.7600 | 4.7600 | 9,323,800 |
| 01 Feb 2024 | 4.5200 | 4.7500 | 4.4300 | 4.7400 | 4.7400 | 6,522,000 |
| 31 Jan 2024 | 4.5900 | 4.7000 | 4.5000 | 4.5000 | 4.5000 | 8,551,100 |
| 30 Jan 2024 | 4.6000 | 4.6800 | 4.5400 | 4.6200 | 4.6200 | 6,292,900 |
| 29 Jan 2024 | 4.5500 | 4.6600 | 4.5000 | 4.6300 | 4.6300 | 6,365,700 |
| 26 Jan 2024 | 4.4800 | 4.6100 | 4.4700 | 4.5800 | 4.5800 | 5,730,400 |
| 25 Jan 2024 | 4.3400 | 4.4700 | 4.3300 | 4.4400 | 4.4400 | 8,082,700 |
| 24 Jan 2024 | 4.3500 | 4.4000 | 4.2700 | 4.2900 | 4.2900 | 5,857,800 |
| 23 Jan 2024 | 4.2300 | 4.2900 | 4.1300 | 4.2900 | 4.2900 | 5,238,000 |
| 22 Jan 2024 | 4.0300 | 4.1600 | 4.0100 | 4.1300 | 4.1300 | 7,128,000 |
| 19 Jan 2024 | 4.0100 | 4.0400 | 3.8800 | 4.0400 | 4.0400 | 4,588,100 |
| 18 Jan 2024 | 3.9700 | 4.0000 | 3.8800 | 3.9600 | 3.9600 | 5,869,200 |
| 17 Jan 2024 | 3.9700 | 4.0100 | 3.9000 | 3.9600 | 3.9600 | 5,681,900 |
| 16 Jan 2024 | 4.1000 | 4.1000 | 3.9700 | 4.0400 | 4.0400 | 5,327,500 |
| 12 Jan 2024 | 4.2400 | 4.3400 | 4.1100 | 4.1200 | 4.1200 | 6,519,300 |
| 11 Jan 2024 | 4.1900 | 4.2300 | 4.1000 | 4.1900 | 4.1900 | 4,841,500 |
| 10 Jan 2024 | 4.2300 | 4.2400 | 4.1200 | 4.2300 | 4.2300 | 4,690,800 |
| 09 Jan 2024 | 4.1800 | 4.2800 | 4.1400 | 4.2600 | 4.2600 | 6,023,600 |
| 08 Jan 2024 | 4.0000 | 4.3100 | 4.0000 | 4.2400 | 4.2400 | 5,889,400 |
| 05 Jan 2024 | 4.2000 | 4.2500 | 4.0300 | 4.0400 | 4.0400 | 8,037,800 |
| 04 Jan 2024 | 4.1900 | 4.2700 | 4.1300 | 4.2400 | 4.2400 | 3,802,900 |
| 03 Jan 2024 | 4.3800 | 4.4000 | 4.1800 | 4.2000 | 4.2000 | 7,179,200 |
| 02 Jan 2024 | 4.4100 | 4.5600 | 4.3400 | 4.4700 | 4.4700 | 5,969,200 |
| 29 Dec 2023 | 4.4200 | 4.5000 | 4.3600 | 4.4600 | 4.4600 | 7,617,600 |
| 28 Dec 2023 | 4.4000 | 4.4500 | 4.3600 | 4.4400 | 4.4400 | 5,390,200 |
| 27 Dec 2023 | 4.4800 | 4.4800 | 4.3600 | 4.4400 | 4.4400 | 6,790,700 |
| 26 Dec 2023 | 4.2300 | 4.4700 | 4.2200 | 4.4500 | 4.4500 | 8,621,500 |
| 22 Dec 2023 | 4.0300 | 4.2800 | 4.0000 | 4.2300 | 4.2300 | 6,987,900 |
| 21 Dec 2023 | 4.0100 | 4.1700 | 3.9600 | 4.1700 | 4.1700 | 6,993,400 |
| 20 Dec 2023 | 4.0800 | 4.1100 | 3.9300 | 3.9400 | 3.9400 | 8,461,800 |
| 19 Dec 2023 | 4.0400 | 4.1600 | 4.0100 | 4.1300 | 4.1300 | 8,269,500 |
| 18 Dec 2023 | 4.0100 | 4.1100 | 3.9800 | 4.0000 | 4.0000 | 6,090,600 |
| 15 Dec 2023 | 4.1600 | 4.1800 | 3.9900 | 4.0900 | 4.0900 | 13,516,100 |
| 14 Dec 2023 | 4.0600 | 4.3100 | 4.0600 | 4.2100 | 4.2100 | 12,920,000 |
| 13 Dec 2023 | 3.7500 | 4.0400 | 3.7100 | 4.0100 | 4.0100 | 8,534,700 |
| 12 Dec 2023 | 3.8400 | 3.8500 | 3.7500 | 3.7900 | 3.7900 | 4,917,800 |
| 11 Dec 2023 | 3.8800 | 3.9400 | 3.8300 | 3.8700 | 3.8700 | 7,884,600 |
| 08 Dec 2023 | 3.8800 | 3.9200 | 3.7900 | 3.8600 | 3.8600 | 5,901,500 |
| 07 Dec 2023 | 3.7300 | 3.9100 | 3.7200 | 3.9000 | 3.9000 | 7,315,500 |
| 06 Dec 2023 | 3.7800 | 3.8600 | 3.7000 | 3.7200 | 3.7200 | 6,607,200 |
| 05 Dec 2023 | 3.8700 | 3.8700 | 3.7400 | 3.7700 | 3.7700 | 8,261,100 |
| 04 Dec 2023 | 3.9300 | 3.9800 | 3.8700 | 3.9100 | 3.9100 | 7,410,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.