HANESBRANDS Historical Stock Price

Below is the stock price history for Hanesbrands HBI. Data is recorded each day for the historical open, high, low, close and volume. The Hanesbrands stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Hanesbrands Historical Stock Price

DateOpenHighLowCloseVolume
2017-12-13 21.10 21.41 21.10 21.305 543,913
2017-12-12 20.66 21.06 20.63 20.94 398,488
2017-12-11 20.94 21.00 20.62 20.62 483,459
2017-12-08 20.64 20.93 20.62 20.74 398,323
2017-12-07 20.66 20.77 20.49 20.575 325,339
2017-12-06 20.58 20.69 20.46 20.545 630,265
2017-12-05 20.90 20.90 20.64 20.665 1,207,150
2017-12-04 21.20 21.215 20.83 21.14 611,308
2017-12-01 20.53 20.91 20.53 20.815 439,962
2017-11-30 20.78 21.085 20.75 20.88 1,150,546
2017-11-29 20.38 20.67 20.13 20.355 846,065
2017-11-28 19.64 19.855 19.54 19.785 685,420
2017-11-27 19.71 19.91 19.60 19.68 340,124
2017-11-24 20.02 20.02 19.77 19.84 153,248
2017-11-22 19.52 20.06 19.52 19.815 559,684
2017-11-21 19.71 19.73 19.45 19.50 464,302
2017-11-20 19.52 19.79 19.52 19.745 367,424
2017-11-17 19.44 19.61 19.35 19.495 391,389
2017-11-16 19.09 19.20 18.90 19.20 611,694
2017-11-15 19.25 19.25 18.90 19.17 519,244
2017-11-14 19.00 19.33 18.97 19.26 363,951
2017-11-13 19.16 19.235 19.005 19.235 359,086
2017-11-10 19.59 19.655 19.295 19.33 339,765
2017-11-09 19.87 19.87 19.39 19.47 430,260
2017-11-08 19.18 19.925 19.16 19.715 930,761
2017-11-07 19.44 19.45 18.98 19.06 507,224
2017-11-06 19.37 19.51 19.19 19.34 824,402
2017-11-03 20.055 20.055 19.27 19.31 742,301
2017-11-02 20.35 20.51 19.34 20.065 1,461,599
2017-11-01 22.22 22.22 21.69 22.065 853,536

» More Hanesbrands Stock Price History

To see other companies like Hanesbrands (HBI), view our stock market today for news, and other data.