ADVFN Logo
Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.

HBI Hanesbrands Inc

6.82
0.02 (0.29%)
Sep 18 2024 - Closed
Delayed by 15 minutes

HBI Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 18 2024 6.85 0.05 0.74% 6.82 7.03 6.76 9,171,546
Sep 17 2024 6.80 0.01 0.15% 6.85 6.875 6.72 7,068,151
Sep 16 2024 6.79 0.03 0.44% 6.75 6.93 6.72 8,958,252
Sep 13 2024 6.76 0.36 5.62% 6.48 6.89 6.48 7,368,691
Sep 12 2024 6.40 0.21 3.39% 6.19 6.49 6.185 6,831,783
Sep 11 2024 6.19 0.09 1.48% 6.04 6.265 6.0328 6,122,150
Sep 10 2024 6.10 -0.07 -1.13% 6.23 6.26 5.94 7,021,112
Sep 09 2024 6.17 -0.15 -2.37% 6.30 6.38 6.16 5,711,567
Sep 06 2024 6.32 -0.06 -0.94% 6.30 6.47 6.28 6,283,936
Sep 05 2024 6.38 -0.07 -1.09% 6.47 6.515 6.315 4,055,068
Sep 04 2024 6.45 0.11 1.74% 6.24 6.48 6.22 5,576,161
Sep 03 2024 6.34 -0.01 -0.16% 6.26 6.51 6.25 5,291,247
Aug 30 2024 6.35 -0.03 -0.47% 6.39 6.39 6.24 4,890,825
Aug 29 2024 6.38 0.09 1.43% 6.31 6.495 6.255 4,185,663
Aug 28 2024 6.29 -0.36 -5.41% 6.51 6.55 6.165 6,545,106
Aug 27 2024 6.65 0.36 5.72% 6.39 6.77 6.355 6,914,443
Aug 26 2024 6.29 -0.02 -0.32% 6.35 6.36 6.23 4,918,067
Aug 23 2024 6.31 0.22 3.61% 6.14 6.455 6.14 4,101,703
Aug 22 2024 6.09 -0.17 -2.72% 6.22 6.29 6.09 3,539,086
Aug 21 2024 6.26 -0.05 -0.79% 6.40 6.41 6.25 4,062,553
Aug 20 2024 6.31 -0.05 -0.79% 6.32 6.40 6.295 3,604,340
Aug 19 2024 6.36 -0.01 -0.16% 6.35 6.48 6.30 5,441,607
Aug 16 2024 6.37 -0.01 -0.16% 6.38 6.63 6.32 7,271,031
Aug 15 2024 6.38 0.38 6.33% 6.16 6.47 6.16 9,059,037
Aug 14 2024 6.00 -0.05 -0.83% 6.06 6.126 5.925 6,746,321
Aug 13 2024 6.05 0.28 4.85% 5.80 6.06 5.73 7,591,481
Aug 12 2024 5.77 -0.32 -5.25% 6.10 6.13 5.76 8,064,103
Aug 09 2024 6.09 -0.05 -0.81% 6.15 6.185 5.865 11,064,362
Aug 08 2024 6.14 0.94 18.08% 5.61 6.155 5.53 16,844,759
Aug 07 2024 5.20 -0.16 -2.99% 5.46 5.54 5.19 11,232,423
Aug 06 2024 5.36 0.06 1.13% 5.26 5.505 5.23 8,636,822
Aug 05 2024 5.30 -0.09 -1.67% 4.88 5.415 4.88 14,648,946
Aug 02 2024 5.39 -0.35 -6.10% 5.60 5.7095 5.38 11,419,900
Aug 01 2024 5.74 -0.20 -3.37% 5.94 5.94 5.64 16,029,337
Jul 31 2024 5.94 -0.15 -2.46% 6.08 6.145 5.935 12,357,748
Jul 30 2024 6.09 0.07 1.16% 6.03 6.18 5.98 12,464,724
Jul 29 2024 6.02 -0.12 -1.95% 6.13 6.14 5.965 12,890,715
Jul 26 2024 6.14 0.47 8.29% 5.79 6.15 5.75 21,755,395
Jul 25 2024 5.67 0.31 5.78% 5.38 5.77 5.335 13,918,259
Jul 24 2024 5.36 0.00 0.00% 5.38 5.54 5.33 12,955,268
Jul 23 2024 5.36 0.09 1.71% 5.26 5.41 5.17 12,592,294
Jul 22 2024 5.27 -0.13 -2.41% 5.41 5.435 5.09 21,886,154
Jul 19 2024 5.40 -0.02 -0.37% 5.40 5.50 5.30 9,836,106
Jul 18 2024 5.42 -0.07 -1.28% 5.46 5.695 5.36 15,390,545
Jul 17 2024 5.49 0.21 3.98% 5.23 5.57 5.23 11,883,333
Jul 16 2024 5.28 0.24 4.76% 5.07 5.36 5.035 11,744,219
Jul 15 2024 5.04 -0.12 -2.33% 5.20 5.2099 5.04 10,000,033
Jul 12 2024 5.16 0.03 0.58% 5.21 5.255 5.11 6,759,954
Jul 11 2024 5.13 0.39 8.23% 4.80 5.15 4.7959 8,823,751
Jul 10 2024 4.74 0.08 1.72% 4.66 4.90 4.6216 13,120,361
Jul 09 2024 4.66 -0.18 -3.72% 4.82 4.85 4.65 6,508,253
Jul 08 2024 4.84 0.08 1.68% 4.81 4.935 4.745 4,935,943
Jul 05 2024 4.76 -0.02 -0.42% 4.76 4.83 4.705 5,961,108
Jul 03 2024 4.78 -0.02 -0.42% 4.79 4.82 4.74 3,177,614
Jul 02 2024 4.80 -0.05 -1.03% 4.86 4.88 4.73 3,846,107
Jul 01 2024 4.85 0.01 0.21% 4.98 5.005 4.75 5,419,686
Jun 28 2024 4.84 0.00 0.00% 4.84 4.84 4.84 0
Jun 27 2024 4.84 0.02 0.41% 4.77 4.89 4.72 4,502,570
Jun 26 2024 4.82 -0.13 -2.63% 4.90 5.00 4.82 4,221,882
Jun 25 2024 4.95 -0.22 -4.26% 5.12 5.15 4.95 4,298,595
Jun 24 2024 5.17 0.21 4.23% 4.98 5.19 4.94 8,627,835
Jun 21 2024 4.96 0.30 6.44% 4.67 4.98 4.66 11,362,587