ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

HBI Hanesbrands Inc

4.6933
0.0533 (1.15%)
Feb 23 2024 - Closed
Delayed by 15 minutes
Company Name Stock Ticker Symbol Market Type
Hanesbrands Inc HBI NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.0533 1.15% 4.6933 20:00:00
Open Price Low Price High Price Close Price Prev Close
4.85 4.64 4.88 4.81 4.64
more quote information »

HBI Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week4.264.884.164.5110,657,3230.433310.17%
1 Month4.484.924.06454.559,013,6820.21334.76%
3 Months3.634.923.6154.297,676,2801.0629.29%
6 Months5.095.373.544.247,467,588-0.3967-7.79%
1 Year5.435.963.544.618,504,751-0.7367-13.57%
3 Years18.0222.8153.549.207,032,476-13.33-73.96%
5 Years19.3422.8153.5410.986,735,332-14.65-75.73%

HBI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 23 2024 4.81 0.17 3.66% 4.85 4.88 4.64 12,348,817
Feb 22 2024 4.64 0.06 1.31% 4.58 4.78 4.54 10,966,521
Feb 21 2024 4.58 0.04 0.88% 4.56 4.61 4.455 8,151,508
Feb 20 2024 4.54 0.26 6.07% 4.20 4.55 4.16 13,409,981
Feb 16 2024 4.28 -0.06 -1.38% 4.26 4.3875 4.185 10,101,281
Feb 15 2024 4.34 -0.38 -8.05% 4.60 4.92 4.0645 18,204,658
Feb 14 2024 4.72 0.20 4.42% 4.61 4.77 4.545 9,243,777
Feb 13 2024 4.52 -0.34 -7.00% 4.61 4.68 4.43 9,467,459
Feb 12 2024 4.86 0.26 5.65% 4.66 4.90 4.65 9,014,164
Feb 09 2024 4.60 0.04 0.88% 4.62 4.67 4.51 7,247,128
Feb 08 2024 4.56 0.16 3.64% 4.42 4.65 4.41 7,355,812
Feb 07 2024 4.40 -0.10 -2.22% 4.46 4.465 4.26 8,532,473
Feb 06 2024 4.50 0.07 1.58% 4.41 4.5354 4.31 9,091,338
Feb 05 2024 4.43 -0.33 -6.93% 4.68 4.68 4.42 7,695,408
Feb 02 2024 4.76 0.02 0.42% 4.67 4.82 4.59 9,323,739
Feb 01 2024 4.74 0.24 5.33% 4.52 4.75 4.43 6,520,442
Jan 31 2024 4.50 -0.12 -2.60% 4.59 4.70 4.495 8,550,843
Jan 30 2024 4.62 -0.01 -0.22% 4.60 4.68 4.54 6,292,854
Jan 29 2024 4.63 0.05 1.09% 4.55 4.66 4.50 6,360,680
Jan 26 2024 4.58 0.14 3.15% 4.48 4.61 4.475 5,729,895
Jan 25 2024 4.44 0.15 3.50% 4.34 4.47 4.33 8,043,529
See More Historical Prices ยป

Your Recent History

Delayed Upgrade Clock