Australia markets closed

Hanesbrands Inc. (HBI)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
3.9500+0.3100 (+8.52%)
At close: 04:00PM EST
3.9398 -0.01 (-0.26%)
After hours: 07:54PM EST
Time period:
03 Dec 2022 - 03 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Dec 20233.63003.95003.62003.95003.95009,467,000
30 Nov 20233.72003.76003.58003.64003.64009,876,000
29 Nov 20233.91003.93003.70003.71003.710011,466,800
28 Nov 20233.67003.90003.63003.86003.860011,992,600
27 Nov 20233.76003.77003.66003.67003.67008,234,200
24 Nov 20233.80003.84003.71003.77003.77003,536,200
22 Nov 20233.89003.96003.78003.78003.78008,315,400
21 Nov 20233.92003.95003.87003.91003.91008,032,400
20 Nov 20234.11004.11003.93004.00004.00006,635,200
17 Nov 20234.25004.27004.09004.10004.10006,709,100
16 Nov 20234.30004.32004.10004.17004.17004,852,900
15 Nov 20234.16004.44004.14004.37004.370011,667,600
14 Nov 20233.93004.20003.93004.16004.160015,130,700
13 Nov 20233.93003.98003.73003.76003.76009,727,000
10 Nov 20234.00004.08003.93004.02004.02009,226,400
09 Nov 20234.26004.56003.92004.00004.000014,915,000
08 Nov 20234.38004.39004.19004.22004.22008,676,600
07 Nov 20234.39004.47004.37004.41004.41006,497,400
06 Nov 20234.45004.49004.38004.42004.42005,900,000
03 Nov 20234.46004.60004.46004.48004.48005,711,700
02 Nov 20234.16004.43004.16004.38004.38008,053,600
01 Nov 20234.19004.24004.05004.11004.11005,355,400
31 Oct 20234.13004.26004.11004.19004.19004,684,900
30 Oct 20234.21004.31004.16004.18004.18005,023,300
27 Oct 20234.36004.41004.16004.17004.17004,871,700
26 Oct 20234.33004.44004.23004.32004.32005,915,500
25 Oct 20234.27004.38004.27004.31004.31003,395,600
24 Oct 20234.38004.46004.31004.33004.33004,061,100
23 Oct 20234.35004.42004.22004.33004.33004,826,100
20 Oct 20234.44004.49004.36004.39004.39004,257,600
19 Oct 20234.35004.56004.33004.44004.44006,069,900
18 Oct 20234.43004.45004.35004.38004.38006,487,200
17 Oct 20234.16004.47004.15004.45004.45006,606,600
16 Oct 20234.01004.22004.00004.17004.17006,401,900
13 Oct 20233.89004.00003.86003.96003.96004,656,000
12 Oct 20233.98003.98003.82003.88003.88006,472,600
11 Oct 20233.94003.99003.91003.98003.98004,400,200
10 Oct 20233.81003.99003.79003.92003.92006,662,800
09 Oct 20233.81003.88003.75003.79003.79004,361,100
06 Oct 20233.73003.86003.68003.84003.84005,603,800
05 Oct 20233.82003.88003.71003.77003.77007,208,700
04 Oct 20233.76003.84003.71003.82003.82005,458,900
03 Oct 20233.81003.85003.72003.76003.76006,861,600
02 Oct 20233.92003.97003.83003.84003.84007,798,900
29 Sept 20233.68003.99003.67003.96003.960020,702,600
28 Sept 20233.58003.66003.55003.60003.60008,777,900
27 Sept 20233.82003.87003.54003.57003.570024,001,100
26 Sept 20233.88004.00003.78003.79003.790013,065,000
25 Sept 20234.10004.15003.91003.92003.92008,479,300
22 Sept 20234.32004.37004.16004.19004.19005,292,100
21 Sept 20234.32004.41004.29004.30004.30004,534,000
20 Sept 20234.55004.60004.37004.38004.38006,381,200
19 Sept 20234.54004.74004.48004.50004.50008,331,000
18 Sept 20234.64004.64004.43004.46004.46004,700,800
15 Sept 20234.65004.68004.58004.63004.63009,647,700
14 Sept 20234.61004.74004.56004.68004.68005,054,400
13 Sept 20234.68004.69004.50004.55004.55006,520,500
12 Sept 20234.60004.73004.58004.70004.70004,645,200
11 Sept 20234.76004.80004.55004.61004.61005,918,000
08 Sept 20234.92004.93004.74004.75004.75004,777,400
07 Sept 20234.85005.06004.85004.92004.92005,400,200
06 Sept 20234.86004.92004.80004.89004.89005,786,600
05 Sept 20235.16005.16004.90004.90004.90007,397,900
01 Sept 20235.32005.37005.12005.25005.25005,468,700
31 Aug 20235.05005.28005.02005.25005.25007,773,900
30 Aug 20235.02005.08005.00005.04005.04004,182,100
29 Aug 20235.02005.08004.99005.04005.04003,652,800
28 Aug 20234.97005.10004.97005.00005.00006,234,400
25 Aug 20235.11005.17004.93004.96004.96005,536,000
24 Aug 20235.11005.21005.04005.06005.06005,618,800
23 Aug 20235.09005.20005.00005.13005.13005,682,200
22 Aug 20235.28005.30005.04005.15005.15006,039,500
21 Aug 20235.48005.51005.27005.33005.33004,978,500
18 Aug 20235.39005.54005.35005.45005.45005,562,300
17 Aug 20235.44005.57005.42005.44005.44006,424,000
16 Aug 20235.48005.58005.37005.39005.39004,798,500
15 Aug 20235.37005.54005.31005.50005.50006,883,400
14 Aug 20235.53005.53005.26005.43005.43007,334,000
11 Aug 20235.19005.60005.19005.56005.56009,934,900
10 Aug 20234.92005.37004.84005.27005.270010,381,200
09 Aug 20235.47005.60005.28005.33005.33009,392,600
08 Aug 20235.26005.52005.14005.49005.49009,922,800
07 Aug 20235.36005.36005.10005.21005.21007,418,000
04 Aug 20235.27005.34005.15005.33005.33007,203,300
03 Aug 20235.12005.24005.06005.21005.21007,280,900
02 Aug 20235.19005.29005.11005.11005.11008,759,700
01 Aug 20235.20005.35005.18005.33005.33005,353,400
31 July 20235.24005.33005.22005.27005.27005,523,100
28 July 20235.19005.27005.11005.18005.18005,571,400
27 July 20235.27005.38005.09005.10005.10009,194,100
26 July 20234.86005.51004.83005.27005.270022,691,300
25 July 20234.82004.86004.69004.83004.83005,917,300
24 July 20234.66004.86004.66004.83004.83006,110,700
21 July 20234.80004.81004.64004.66004.66004,906,400
20 July 20234.87004.87004.65004.72004.72006,661,800
19 July 20234.75004.90004.69004.87004.87006,755,600
18 July 20234.61004.83004.61004.75004.75006,166,200
17 July 20234.44004.66004.42004.65004.65005,709,600
14 July 20234.70004.71004.47004.47004.47005,870,200
13 July 20234.69004.78004.64004.71004.71003,787,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...