Hanesbrands Inc. (HBI)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 4.7800 | 4.8200 | 4.4500 | 4.4700 | 4.4700 | 6,550,500 |
| Apr 24, 2024 | 4.8300 | 4.9100 | 4.7800 | 4.8600 | 4.8600 | 5,903,500 |
| Apr 23, 2024 | 4.5300 | 4.9100 | 4.5300 | 4.9000 | 4.9000 | 9,933,700 |
| Apr 22, 2024 | 4.6500 | 4.6900 | 4.4800 | 4.5500 | 4.5500 | 9,744,300 |
| Apr 19, 2024 | 4.6700 | 4.7500 | 4.6000 | 4.6500 | 4.6500 | 7,016,600 |
| Apr 18, 2024 | 4.7600 | 4.8100 | 4.6700 | 4.7300 | 4.7300 | 6,660,500 |
| Apr 17, 2024 | 4.7500 | 4.7500 | 4.6100 | 4.7100 | 4.7100 | 7,730,200 |
| Apr 16, 2024 | 4.6400 | 4.8000 | 4.5900 | 4.6800 | 4.6800 | 12,528,800 |
| Apr 15, 2024 | 4.9000 | 4.9700 | 4.6400 | 4.6900 | 4.6900 | 8,150,900 |
| Apr 12, 2024 | 4.9900 | 5.0300 | 4.8000 | 4.8500 | 4.8500 | 5,753,000 |
| Apr 11, 2024 | 5.0500 | 5.1200 | 4.9600 | 5.0600 | 5.0600 | 5,171,700 |
| Apr 10, 2024 | 4.9500 | 5.1400 | 4.9100 | 5.0200 | 5.0200 | 5,581,600 |
| Apr 09, 2024 | 5.1400 | 5.2500 | 5.1000 | 5.1600 | 5.1600 | 5,948,500 |
| Apr 08, 2024 | 5.1700 | 5.3900 | 5.1200 | 5.1200 | 5.1200 | 8,540,300 |
| Apr 05, 2024 | 4.9300 | 5.1600 | 4.9300 | 5.1300 | 5.1300 | 6,234,400 |
| Apr 04, 2024 | 5.2600 | 5.3500 | 4.9600 | 4.9700 | 4.9700 | 14,545,300 |
| Apr 03, 2024 | 5.0900 | 5.1700 | 5.0200 | 5.1700 | 5.1700 | 6,055,300 |
| Apr 02, 2024 | 5.5600 | 5.6500 | 5.0100 | 5.1200 | 5.1200 | 17,664,500 |
| Apr 01, 2024 | 5.8100 | 5.8600 | 5.7100 | 5.7400 | 5.7400 | 6,499,700 |
| Mar 28, 2024 | 5.6500 | 5.8600 | 5.6500 | 5.8000 | 5.8000 | 5,944,600 |
| Mar 27, 2024 | 5.4400 | 5.6000 | 5.4100 | 5.6000 | 5.6000 | 5,574,500 |
| Mar 26, 2024 | 5.4200 | 5.4600 | 5.3200 | 5.3600 | 5.3600 | 5,489,700 |
| Mar 25, 2024 | 5.1900 | 5.3900 | 5.1800 | 5.3600 | 5.3600 | 4,873,100 |
| Mar 22, 2024 | 5.2300 | 5.2700 | 5.0900 | 5.1200 | 5.1200 | 6,717,600 |
| Mar 21, 2024 | 5.4700 | 5.4800 | 5.2600 | 5.2800 | 5.2800 | 8,468,500 |
| Mar 20, 2024 | 5.3500 | 5.4800 | 5.2900 | 5.4400 | 5.4400 | 8,601,100 |
| Mar 19, 2024 | 5.5700 | 5.6600 | 5.3500 | 5.3800 | 5.3800 | 10,494,900 |
| Mar 18, 2024 | 5.6100 | 5.7100 | 5.4700 | 5.6300 | 5.6300 | 8,659,300 |
| Mar 15, 2024 | 5.2700 | 5.7900 | 5.2700 | 5.6800 | 5.6800 | 78,772,700 |
| Mar 14, 2024 | 5.3000 | 5.3300 | 5.1300 | 5.3200 | 5.3200 | 8,394,900 |
| Mar 13, 2024 | 5.2600 | 5.3600 | 5.2100 | 5.3400 | 5.3400 | 6,571,300 |
| Mar 12, 2024 | 5.2900 | 5.3000 | 5.1600 | 5.2700 | 5.2700 | 8,167,300 |
| Mar 11, 2024 | 5.5600 | 5.5800 | 5.3500 | 5.3600 | 5.3600 | 5,906,500 |
| Mar 08, 2024 | 5.6600 | 5.7100 | 5.5100 | 5.5900 | 5.5900 | 7,338,300 |
| Mar 07, 2024 | 5.4800 | 5.6700 | 5.4700 | 5.5700 | 5.5700 | 10,731,500 |
| Mar 06, 2024 | 5.4800 | 5.5400 | 5.3800 | 5.4700 | 5.4700 | 9,261,100 |
| Mar 05, 2024 | 5.3500 | 5.6000 | 5.3000 | 5.4800 | 5.4800 | 9,589,200 |
| Mar 04, 2024 | 5.4300 | 5.5100 | 5.3300 | 5.4100 | 5.4100 | 8,113,300 |
| Mar 01, 2024 | 5.4300 | 5.5200 | 5.3300 | 5.4500 | 5.4500 | 12,724,200 |
| Feb 29, 2024 | 5.3000 | 5.4300 | 5.2300 | 5.4000 | 5.4000 | 10,907,200 |
| Feb 28, 2024 | 5.0400 | 5.2800 | 4.9900 | 5.2300 | 5.2300 | 6,344,900 |
| Feb 27, 2024 | 4.9400 | 5.1600 | 4.9200 | 5.1400 | 5.1400 | 8,737,500 |
| Feb 26, 2024 | 4.8100 | 4.9200 | 4.7100 | 4.8600 | 4.8600 | 10,392,500 |
| Feb 23, 2024 | 4.8500 | 4.8800 | 4.6400 | 4.8100 | 4.8100 | 12,348,800 |
| Feb 22, 2024 | 4.5800 | 4.7800 | 4.5400 | 4.6400 | 4.6400 | 10,971,300 |
| Feb 21, 2024 | 4.5600 | 4.6100 | 4.4600 | 4.5800 | 4.5800 | 8,151,300 |
| Feb 20, 2024 | 4.2000 | 4.5500 | 4.1600 | 4.5400 | 4.5400 | 13,410,000 |
| Feb 16, 2024 | 4.2600 | 4.3900 | 4.1800 | 4.2800 | 4.2800 | 10,101,100 |
| Feb 15, 2024 | 4.6400 | 4.9200 | 4.0600 | 4.3400 | 4.3400 | 18,207,700 |
| Feb 14, 2024 | 4.6100 | 4.7700 | 4.5500 | 4.7200 | 4.7200 | 9,244,300 |
| Feb 13, 2024 | 4.6100 | 4.6800 | 4.4300 | 4.5200 | 4.5200 | 9,467,900 |
| Feb 12, 2024 | 4.6600 | 4.9000 | 4.6500 | 4.8600 | 4.8600 | 9,014,100 |
| Feb 09, 2024 | 4.6200 | 4.6700 | 4.5100 | 4.6000 | 4.6000 | 7,247,600 |
| Feb 08, 2024 | 4.4200 | 4.6500 | 4.4100 | 4.5600 | 4.5600 | 7,356,300 |
| Feb 07, 2024 | 4.4600 | 4.4700 | 4.2600 | 4.4000 | 4.4000 | 8,533,000 |
| Feb 06, 2024 | 4.3800 | 4.5400 | 4.3100 | 4.5000 | 4.5000 | 9,091,300 |
| Feb 05, 2024 | 4.6800 | 4.6800 | 4.4200 | 4.4300 | 4.4300 | 7,696,700 |
| Feb 02, 2024 | 4.6700 | 4.8200 | 4.5900 | 4.7600 | 4.7600 | 9,323,800 |
| Feb 01, 2024 | 4.5200 | 4.7500 | 4.4300 | 4.7400 | 4.7400 | 6,522,000 |
| Jan 31, 2024 | 4.5900 | 4.7000 | 4.5000 | 4.5000 | 4.5000 | 8,551,100 |
| Jan 30, 2024 | 4.6000 | 4.6800 | 4.5400 | 4.6200 | 4.6200 | 6,292,900 |
| Jan 29, 2024 | 4.5500 | 4.6600 | 4.5000 | 4.6300 | 4.6300 | 6,365,700 |
| Jan 26, 2024 | 4.4800 | 4.6100 | 4.4700 | 4.5800 | 4.5800 | 5,730,400 |
| Jan 25, 2024 | 4.3400 | 4.4700 | 4.3300 | 4.4400 | 4.4400 | 8,082,700 |
| Jan 24, 2024 | 4.3500 | 4.4000 | 4.2700 | 4.2900 | 4.2900 | 5,857,800 |
| Jan 23, 2024 | 4.2300 | 4.2900 | 4.1300 | 4.2900 | 4.2900 | 5,238,000 |
| Jan 22, 2024 | 4.0300 | 4.1600 | 4.0100 | 4.1300 | 4.1300 | 7,128,000 |
| Jan 19, 2024 | 4.0100 | 4.0400 | 3.8800 | 4.0400 | 4.0400 | 4,588,100 |
| Jan 18, 2024 | 3.9700 | 4.0000 | 3.8800 | 3.9600 | 3.9600 | 5,869,200 |
| Jan 17, 2024 | 3.9700 | 4.0100 | 3.9000 | 3.9600 | 3.9600 | 5,681,900 |
| Jan 16, 2024 | 4.1000 | 4.1000 | 3.9700 | 4.0400 | 4.0400 | 5,327,500 |
| Jan 12, 2024 | 4.2400 | 4.3400 | 4.1100 | 4.1200 | 4.1200 | 6,519,300 |
| Jan 11, 2024 | 4.1900 | 4.2300 | 4.1000 | 4.1900 | 4.1900 | 4,841,500 |
| Jan 10, 2024 | 4.2300 | 4.2400 | 4.1200 | 4.2300 | 4.2300 | 4,690,800 |
| Jan 09, 2024 | 4.1800 | 4.2800 | 4.1400 | 4.2600 | 4.2600 | 6,023,600 |
| Jan 08, 2024 | 4.0000 | 4.3100 | 4.0000 | 4.2400 | 4.2400 | 5,889,400 |
| Jan 05, 2024 | 4.2000 | 4.2500 | 4.0300 | 4.0400 | 4.0400 | 8,037,800 |
| Jan 04, 2024 | 4.1900 | 4.2700 | 4.1300 | 4.2400 | 4.2400 | 3,802,900 |
| Jan 03, 2024 | 4.3800 | 4.4000 | 4.1800 | 4.2000 | 4.2000 | 7,179,200 |
| Jan 02, 2024 | 4.4100 | 4.5600 | 4.3400 | 4.4700 | 4.4700 | 5,969,200 |
| Dec 29, 2023 | 4.4200 | 4.5000 | 4.3600 | 4.4600 | 4.4600 | 7,617,600 |
| Dec 28, 2023 | 4.4000 | 4.4500 | 4.3600 | 4.4400 | 4.4400 | 5,390,200 |
| Dec 27, 2023 | 4.4800 | 4.4800 | 4.3600 | 4.4400 | 4.4400 | 6,790,700 |
| Dec 26, 2023 | 4.2300 | 4.4700 | 4.2200 | 4.4500 | 4.4500 | 8,621,500 |
| Dec 22, 2023 | 4.0300 | 4.2800 | 4.0000 | 4.2300 | 4.2300 | 6,987,900 |
| Dec 21, 2023 | 4.0100 | 4.1700 | 3.9600 | 4.1700 | 4.1700 | 6,993,400 |
| Dec 20, 2023 | 4.0800 | 4.1100 | 3.9300 | 3.9400 | 3.9400 | 8,461,800 |
| Dec 19, 2023 | 4.0400 | 4.1600 | 4.0100 | 4.1300 | 4.1300 | 8,269,500 |
| Dec 18, 2023 | 4.0100 | 4.1100 | 3.9800 | 4.0000 | 4.0000 | 6,090,600 |
| Dec 15, 2023 | 4.1600 | 4.1800 | 3.9900 | 4.0900 | 4.0900 | 13,516,100 |
| Dec 14, 2023 | 4.0600 | 4.3100 | 4.0600 | 4.2100 | 4.2100 | 12,920,000 |
| Dec 13, 2023 | 3.7500 | 4.0400 | 3.7100 | 4.0100 | 4.0100 | 8,534,700 |
| Dec 12, 2023 | 3.8400 | 3.8500 | 3.7500 | 3.7900 | 3.7900 | 4,917,800 |
| Dec 11, 2023 | 3.8800 | 3.9400 | 3.8300 | 3.8700 | 3.8700 | 7,884,600 |
| Dec 08, 2023 | 3.8800 | 3.9200 | 3.7900 | 3.8600 | 3.8600 | 5,901,500 |
| Dec 07, 2023 | 3.7300 | 3.9100 | 3.7200 | 3.9000 | 3.9000 | 7,315,500 |
| Dec 06, 2023 | 3.7800 | 3.8600 | 3.7000 | 3.7200 | 3.7200 | 6,607,200 |
| Dec 05, 2023 | 3.8700 | 3.8700 | 3.7400 | 3.7700 | 3.7700 | 8,261,100 |
| Dec 04, 2023 | 3.9300 | 3.9800 | 3.8700 | 3.9100 | 3.9100 | 7,410,000 |
| Dec 01, 2023 | 3.6300 | 3.9500 | 3.6200 | 3.9500 | 3.9500 | 9,467,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.