Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSE - Delayed Quote USD

Hanesbrands Inc. (HBI)

Compare
4.4600
-0.4000
(-8.23%)
At close: April 10 at 4:00:02 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 10, 20254.58004.68004.21004.46004.460010,067,200
Apr 9, 20254.25004.97004.02004.86004.860018,785,300
Apr 8, 20254.74004.74004.05004.35004.350016,035,300
Apr 7, 20254.51004.93004.38004.51004.510013,380,900
Apr 4, 20254.70004.82004.40004.68004.680015,263,900
Apr 3, 20255.32005.70004.85004.92004.920010,639,400
Apr 2, 20255.67006.07005.66005.95005.95007,088,500
Apr 1, 20255.81005.84005.67005.73005.73006,270,700
Mar 31, 20255.68005.82005.65005.77005.77005,016,500
Mar 28, 20255.83005.84005.69005.77005.77004,525,900
Mar 27, 20255.87005.97005.83005.87005.87003,498,000
Mar 26, 20255.91005.93005.78005.90005.90006,954,400
Mar 25, 20256.04006.09005.91005.91005.91004,720,300
Mar 24, 20256.06006.14005.99006.04006.04006,191,500
Mar 21, 20255.90006.15005.90006.04006.040038,116,700
Mar 20, 20255.98006.19005.98006.01006.01004,255,500
Mar 19, 20255.90006.15005.89006.06006.06004,172,700
Mar 18, 20255.88005.94005.80005.91005.91004,894,900
Mar 17, 20255.86005.97005.86005.93005.93005,193,000
Mar 14, 20255.82005.98005.74005.87005.87006,683,900
Mar 13, 20255.78005.86005.70005.76005.76006,784,900
Mar 12, 20255.81005.86005.70005.79005.79007,705,100
Mar 11, 20255.85005.98005.76005.77005.77007,152,000
Mar 10, 20255.80005.96005.80005.85005.85005,462,300
Mar 7, 20255.78005.94005.69005.93005.93007,259,500
Mar 6, 20255.90006.00005.75005.84005.84007,197,300
Mar 5, 20255.93006.04005.83005.98005.98007,599,000
Mar 4, 20255.87006.00005.76005.87005.87007,915,500
Mar 3, 20256.08006.16005.92005.97005.97007,393,800
Feb 28, 20256.15006.27005.98006.03006.03007,584,600
Feb 27, 20256.39006.47006.12006.17006.17006,951,900
Feb 26, 20256.48006.70006.42006.44006.44007,888,100
Feb 25, 20256.06006.49006.06006.44006.44009,001,000
Feb 24, 20256.13006.29006.09006.11006.11007,330,000
Feb 21, 20256.22006.33006.14006.14006.14006,819,900
Feb 20, 20256.16006.32006.12006.16006.16008,169,400
Feb 19, 20256.28006.37006.15006.20006.20008,347,500
Feb 18, 20255.78006.15005.76006.11006.110012,258,000
Feb 14, 20256.25006.26005.86005.88005.880012,690,100
Feb 13, 20256.10006.49005.71006.25006.250038,909,700
Feb 12, 20257.35007.70007.35007.67007.670010,192,400
Feb 11, 20257.43007.58007.37007.53007.53004,847,300
Feb 10, 20257.55007.62007.38007.52007.52007,930,800
Feb 7, 20257.88007.93007.52007.54007.54004,598,200
Feb 6, 20258.45008.49007.95007.98007.98006,500,300
Feb 5, 20258.02008.15007.96008.04008.04003,092,400
Feb 4, 20257.95008.11007.95008.01008.01004,914,800
Feb 3, 20257.80008.03007.62007.90007.90004,648,600
Jan 31, 20258.42008.45008.11008.12008.12004,879,200
Jan 30, 20258.17008.55008.14008.48008.48005,565,500
Jan 29, 20258.34008.43008.05008.07008.07005,061,900
Jan 28, 20258.32008.44008.28008.32008.32003,474,400
Jan 27, 20258.31008.43008.27008.38008.38003,089,300
Jan 24, 20258.55008.59008.28008.35008.35003,163,700
Jan 23, 20258.35008.66008.27008.60008.60005,819,700
Jan 22, 20258.30008.47008.30008.41008.41003,574,500
Jan 21, 20258.35008.54008.29008.33008.33005,475,800
Jan 17, 20258.41008.48008.28008.29008.29004,433,600
Jan 16, 20258.51008.53008.24008.31008.31005,232,300
Jan 15, 20258.75008.84008.49008.54008.54003,014,100
Jan 14, 20258.30008.59008.24008.49008.49004,648,400
Jan 13, 20258.13008.22007.97008.20008.20004,902,300
Jan 10, 20258.16008.42008.13008.29008.29004,446,600
Jan 8, 20258.26008.33007.94008.31008.31004,088,900
Jan 7, 20258.35008.43008.11008.35008.35006,340,800
Jan 6, 20258.27008.39008.22008.29008.29004,082,400
Jan 3, 20258.09008.25008.01008.24008.24004,946,200
Jan 2, 20258.19008.28008.03008.03008.03003,495,500
Dec 31, 20248.15008.33008.12008.14008.14003,592,800
Dec 30, 20248.14008.18007.86008.12008.12004,833,300
Dec 27, 20248.31008.35008.17008.23008.23002,694,700
Dec 26, 20248.28008.41008.22008.39008.39003,475,700
Dec 24, 20248.20008.41008.18008.35008.35001,953,100
Dec 23, 20248.13008.38008.12008.22008.22004,205,100
Dec 20, 20247.97008.36007.89008.23008.230021,476,600
Dec 19, 20248.40008.44008.05008.10008.10005,268,700
Dec 18, 20248.52008.68008.11008.20008.20006,270,400
Dec 17, 20248.48008.57008.36008.50008.50004,703,300
Dec 16, 20248.66008.71008.26008.54008.54007,170,900
Dec 13, 20248.72008.79008.58008.71008.71003,143,000
Dec 12, 20248.62008.81008.54008.73008.73005,675,100
Dec 11, 20248.53008.75008.38008.66008.66006,156,800
Dec 10, 20248.35008.53008.20008.41008.41005,012,500
Dec 9, 20248.59008.67008.35008.37008.37005,114,000
Dec 6, 20248.75008.79008.35008.45008.45005,535,900
Dec 5, 20248.51008.69008.48008.61008.61004,684,900
Dec 4, 20248.54008.68008.51008.58008.58004,749,900
Dec 3, 20248.85008.98008.64008.67008.67007,234,000
Dec 2, 20248.77008.98008.70008.91008.91004,865,600
Nov 29, 20248.77008.85008.66008.70008.70003,040,900
Nov 27, 20248.87008.97008.68008.74008.74003,554,300
Nov 26, 20248.93009.10008.64008.84008.84008,765,400
Nov 25, 20248.66008.90008.45008.45008.450011,200,800
Nov 22, 20248.26008.69008.26008.54008.54005,227,100
Nov 21, 20248.40008.48008.12008.19008.19006,341,800
Nov 20, 20248.27008.60008.22008.46008.46005,817,100
Nov 19, 20248.16008.36008.07008.27008.27004,709,500
Nov 18, 20248.22008.33008.01008.26008.26004,989,500
Nov 15, 20247.97008.24007.89008.22008.22008,155,200
Nov 14, 20247.97008.13007.87007.89007.89005,694,400
Nov 13, 20248.05008.18007.86007.90007.90005,410,000
Nov 12, 20247.85008.03007.82007.98007.98006,623,800
Nov 11, 20248.26008.28007.82007.90007.90006,465,900
Nov 8, 20248.40008.46007.85008.00008.00009,634,400
Nov 7, 20247.60008.70007.58008.38008.380020,573,300
Nov 6, 20247.51007.58006.98007.10007.10007,740,300
Nov 5, 20247.06007.27007.05007.21007.21006,064,800
Nov 4, 20247.03007.27007.03007.12007.12004,940,900
Nov 1, 20247.02007.28007.02007.09007.09005,891,800
Oct 31, 20247.23007.30006.93006.95006.95005,680,100
Oct 30, 20247.25007.40007.15007.16007.16003,570,200
Oct 29, 20247.08007.37007.08007.26007.26003,904,400
Oct 28, 20247.02007.37007.01007.27007.27005,458,100
Oct 25, 20247.10007.13006.90006.95006.95004,758,200
Oct 24, 20246.88006.99006.81006.94006.94005,286,900
Oct 23, 20247.02007.07006.83006.84006.84005,694,600
Oct 22, 20247.14007.25007.07007.08007.08003,338,700
Oct 21, 20247.43007.47007.12007.18007.18005,643,400
Oct 18, 20247.49007.57007.43007.49007.49004,881,200
Oct 17, 20247.33007.52007.26007.47007.47004,385,500
Oct 16, 20247.41007.42007.27007.36007.36003,526,400
Oct 15, 20247.27007.50007.24007.37007.37003,260,500
Oct 14, 20247.21007.35007.12007.28007.28004,415,000
Oct 11, 20247.28007.37007.21007.24007.24003,700,000
Oct 10, 20247.27007.38007.14007.33007.33005,235,400
Oct 9, 20247.40007.41007.27007.34007.34004,034,400
Oct 8, 20247.21007.44007.21007.39007.39004,934,300
Oct 7, 20247.06007.21007.03007.19007.19007,015,800
Oct 4, 20247.04007.19007.00007.09007.09004,418,500
Oct 3, 20247.04007.09006.84006.91006.91004,334,000
Oct 2, 20247.16007.27007.09007.13007.13003,127,000
Oct 1, 20247.29007.41007.19007.23007.23004,983,700
Sep 30, 20247.28007.40007.24007.35007.35005,145,200
Sep 27, 20247.21007.31007.14007.28007.28006,230,600
Sep 26, 20247.00007.21006.98007.15007.15006,950,300
Sep 25, 20246.87006.98006.71006.90006.90009,481,100
Sep 24, 20246.77006.92006.70006.87006.87006,720,000
Sep 23, 20246.96006.99006.61006.70006.70007,757,000
Sep 20, 20246.97007.03006.81006.98006.980022,092,900
Sep 19, 20247.00007.06006.85006.95006.95007,381,600
Sep 18, 20246.83007.03006.76006.85006.85009,171,700
Sep 17, 20246.86006.88006.72006.80006.80007,068,200
Sep 16, 20246.75006.93006.72006.79006.79008,958,600
Sep 13, 20246.48006.89006.48006.76006.76007,387,000
Sep 12, 20246.19006.49006.19006.40006.40006,831,800
Sep 11, 20246.04006.27006.03006.19006.19006,122,200
Sep 10, 20246.23006.26005.94006.10006.10007,021,100
Sep 9, 20246.30006.38006.16006.17006.17005,711,600
Sep 6, 20246.30006.47006.28006.32006.32006,283,900
Sep 5, 20246.47006.52006.32006.38006.38004,055,700
Sep 4, 20246.24006.48006.22006.45006.45005,576,100
Sep 3, 20246.26006.51006.25006.34006.34005,291,200
Aug 30, 20246.39006.39006.24006.35006.35004,890,800
Aug 29, 20246.31006.50006.26006.38006.38004,185,700
Aug 28, 20246.51006.55006.17006.29006.29006,545,100
Aug 27, 20246.39006.77006.36006.65006.65006,915,400
Aug 26, 20246.36006.36006.23006.29006.29004,918,100
Aug 23, 20246.14006.46006.14006.31006.31004,102,300
Aug 22, 20246.25006.29006.09006.09006.09003,539,100
Aug 21, 20246.40006.41006.25006.26006.26004,062,600
Aug 20, 20246.32006.40006.30006.31006.31003,604,300
Aug 19, 20246.35006.48006.30006.36006.36005,441,600
Aug 16, 20246.38006.63006.32006.37006.37007,271,000
Aug 15, 20246.16006.47006.16006.38006.38009,059,000
Aug 14, 20246.06006.13005.93006.00006.00006,746,300
Aug 13, 20245.80006.06005.73006.05006.05007,592,000
Aug 12, 20246.10006.13005.76005.77005.77008,064,100
Aug 9, 20246.15006.19005.87006.09006.090011,081,900
Aug 8, 20245.61006.16005.53006.14006.140016,847,400
Aug 7, 20245.46005.54005.19005.20005.200011,243,900
Aug 6, 20245.26005.51005.23005.36005.36008,637,100
Aug 5, 20244.88005.42004.88005.30005.300014,648,900
Aug 2, 20245.60005.71005.38005.39005.390011,427,400
Aug 1, 20245.94005.94005.64005.74005.740016,029,300
Jul 31, 20246.08006.15005.94005.94005.940012,357,900
Jul 30, 20246.03006.18005.98006.09006.090012,464,700
Jul 29, 20246.13006.14005.97006.02006.020012,894,100
Jul 26, 20245.79006.15005.75006.14006.140021,757,100
Jul 25, 20245.38005.77005.34005.67005.670013,915,400
Jul 24, 20245.38005.54005.33005.36005.360012,955,700
Jul 23, 20245.26005.41005.17005.36005.360012,592,300
Jul 22, 20245.41005.44005.09005.27005.270021,886,200
Jul 19, 20245.40005.50005.30005.40005.40009,838,900
Jul 18, 20245.46005.70005.36005.42005.420015,391,800
Jul 17, 20245.23005.57005.23005.49005.490011,886,300
Jul 16, 20245.07005.36005.04005.28005.280011,740,100
Jul 15, 20245.20005.21005.04005.04005.04009,999,900
Jul 12, 20245.21005.26005.11005.16005.16006,760,300
Jul 11, 20244.86005.15004.80005.13005.13008,823,800
Jul 10, 20244.66004.90004.62004.74004.740013,120,400
Jul 9, 20244.82004.85004.65004.66004.66006,508,200
Jul 8, 20244.81004.93004.75004.84004.84004,935,900
Jul 5, 20244.76004.83004.71004.76004.76005,969,000
Jul 3, 20244.79004.82004.74004.78004.78003,177,600
Jul 2, 20244.86004.88004.73004.80004.80003,846,600
Jul 1, 20244.98005.01004.75004.85004.85005,420,700
Jun 28, 20244.83004.95004.75004.93004.930014,190,100
Jun 27, 20244.77004.89004.72004.84004.84004,507,100
Jun 26, 20244.90005.00004.82004.82004.82004,228,100
Jun 25, 20245.12005.15004.95004.95004.95004,298,900
Jun 24, 20244.98005.19004.94005.17005.17008,627,800
Jun 21, 20244.67004.98004.66004.96004.960011,363,200
Jun 20, 20244.92005.01004.61004.66004.66009,625,400
Jun 18, 20245.03005.06004.95004.98004.98004,586,100
Jun 17, 20245.00005.05004.87005.03005.03005,204,200
Jun 14, 20244.86005.02004.85004.99004.99005,305,300
Jun 13, 20245.07005.07004.87004.94004.94006,872,000
Jun 12, 20245.33005.41005.02005.06005.06008,327,200
Jun 11, 20245.10005.19005.04005.15005.15005,078,100
Jun 10, 20245.11005.17005.06005.12005.12005,224,200
Jun 7, 20245.16005.27005.15005.18005.18005,256,800
Jun 6, 20245.23005.33005.09005.25005.25009,849,200
Jun 5, 20245.58005.58005.09005.30005.300010,431,800
Jun 4, 20245.11005.18005.03005.05005.05003,589,300
Jun 3, 20245.17005.23005.09005.16005.16004,934,100
May 31, 20244.94005.14004.87005.12005.12005,817,500
May 30, 20244.89004.95004.84004.88004.88003,704,500
May 29, 20244.70004.85004.68004.81004.81004,418,900
May 28, 20245.15005.23004.74004.78004.78006,270,800
May 24, 20245.00005.18004.99005.12005.12004,017,900
May 23, 20244.91004.99004.85004.94004.94005,034,800
May 22, 20244.95005.06004.88004.94004.94004,364,400
May 21, 20244.84005.00004.83004.99004.99005,015,500
May 20, 20245.05005.09004.83004.84004.84005,134,300
May 17, 20245.09005.11005.01005.03005.03004,382,500
May 16, 20244.95005.12004.93005.12005.12003,871,500
May 15, 20244.99005.01004.89004.95004.95004,725,200
May 14, 20245.06005.14004.93004.95004.95005,192,600
May 13, 20245.04005.06004.89004.94004.94004,400,700
May 10, 20244.76005.01004.75004.96004.96009,087,900
May 9, 20244.65004.77004.42004.68004.68007,888,600
May 8, 20244.46004.51004.42004.46004.46005,831,800
May 7, 20244.51004.60004.49004.49004.49004,914,200
May 6, 20244.49004.55004.43004.48004.48004,445,100
May 3, 20244.76004.82004.43004.44004.44005,718,300
May 2, 20244.64004.72004.54004.67004.67005,072,400
May 1, 20244.57004.69004.49004.55004.55006,055,100
Apr 30, 20244.47004.64004.46004.56004.56006,110,400
Apr 29, 20244.53004.55004.40004.52004.52006,336,300
Apr 26, 20244.46004.60004.46004.48004.48005,243,400
Apr 25, 20244.78004.82004.45004.47004.47006,551,200
Apr 24, 20244.83004.91004.78004.86004.86005,903,500
Apr 23, 20244.53004.91004.53004.90004.90009,933,700
Apr 22, 20244.65004.69004.48004.55004.55009,744,300
Apr 19, 20244.67004.75004.60004.65004.65007,016,600
Apr 18, 20244.76004.81004.67004.73004.73006,660,500
Apr 17, 20244.75004.75004.61004.71004.71007,730,200
Apr 16, 20244.64004.80004.59004.68004.680012,528,800
Apr 15, 20244.90004.97004.64004.69004.69008,150,900
Apr 12, 20244.99005.03004.80004.85004.85005,753,000
Apr 11, 20245.05005.12004.96005.06005.06005,171,700

Related Tickers

VFC V.F. Corporation
11.44
-7.89%
 
PVH PVH Corp.
69.15
-2.19%
 
UA Under Armour, Inc.
4.9800
-6.74%
 
RL Ralph Lauren Corporation
194.67
-6.57%
 
UAA Under Armour, Inc.
5.20
-7.64%
 
GIL Gildan Activewear Inc.
40.18
-2.29%
 
PLCE The Children's Place, Inc.
7.08
+1.29%
 
KTB Kontoor Brands, Inc.
57.19
-3.85%
 
LEVI Levi Strauss & Co.
14.52
-2.75%
 
COLM Columbia Sportswear Company
65.65
-3.95%