Hanesbrands Inc (HBI) Historical Stock Data
5.03 ↓0.09 (-1.76%)
As of May 17, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, HBI is down -0.32% a day on average. There have been 13 days where Hanesbrands Inc closed green and 17 days where HBI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 5.09 | 5.03 | ↓$0.06 (-1.18%) | 5.01 | 5.11 | 4.38M |
| 2024-05-16 | 4.95 | 5.12 | ↑$0.17 (3.43%) | 4.94 | 5.12 | 3.87M |
| 2024-05-15 | 4.99 | 4.95 | ↓$0.04 (-0.80%) | 4.89 | 5.01 | 4.73M |
| 2024-05-14 | 5.06 | 4.95 | ↓$0.11 (-2.17%) | 4.93 | 5.14 | 5.19M |
| 2024-05-13 | 5.04 | 4.94 | ↓$0.10 (-1.98%) | 4.89 | 5.06 | 4.40M |
| 2024-05-10 | 4.76 | 4.96 | ↑$0.20 (4.20%) | 4.75 | 5.01 | 9.09M |
| 2024-05-09 | 4.65 | 4.68 | ↑$0.03 (0.65%) | 4.42 | 4.77 | 7.89M |
| 2024-05-08 | 4.46 | 4.46 | ↑$0.00 (0.00%) | 4.42 | 4.51 | 5.83M |
| 2024-05-07 | 4.51 | 4.49 | ↓$0.02 (-0.44%) | 4.49 | 4.60 | 4.91M |
| 2024-05-06 | 4.49 | 4.48 | ↓$0.01 (-0.22%) | 4.43 | 4.55 | 4.45M |
| 2024-05-03 | 4.76 | 4.44 | ↓$0.32 (-6.72%) | 4.43 | 4.82 | 5.72M |
| 2024-05-02 | 4.64 | 4.67 | ↑$0.03 (0.65%) | 4.54 | 4.72 | 5.07M |
| 2024-05-01 | 4.57 | 4.55 | ↓$0.02 (-0.44%) | 4.49 | 4.69 | 6.06M |
| 2024-04-30 | 4.47 | 4.56 | ↑$0.09 (2.01%) | 4.46 | 4.64 | 6.11M |
| 2024-04-29 | 4.53 | 4.52 | ↓$0.01 (-0.22%) | 4.40 | 4.55 | 6.34M |
| 2024-04-26 | 4.46 | 4.48 | ↑$0.02 (0.45%) | 4.46 | 4.60 | 5.24M |
| 2024-04-25 | 4.78 | 4.47 | ↓$0.31 (-6.49%) | 4.45 | 4.82 | 6.55M |
| 2024-04-24 | 4.83 | 4.86 | ↑$0.03 (0.62%) | 4.78 | 4.91 | 5.90M |
| 2024-04-23 | 4.53 | 4.90 | ↑$0.37 (8.17%) | 4.53 | 4.91 | 9.93M |
| 2024-04-22 | 4.65 | 4.55 | ↓$0.10 (-2.15%) | 4.48 | 4.69 | 9.74M |
| 2024-04-19 | 4.67 | 4.65 | ↓$0.02 (-0.43%) | 4.60 | 4.75 | 7.02M |
| 2024-04-18 | 4.76 | 4.73 | ↓$0.03 (-0.63%) | 4.67 | 4.81 | 6.66M |
| 2024-04-17 | 4.75 | 4.71 | ↓$0.04 (-0.84%) | 4.61 | 4.75 | 7.73M |
| 2024-04-16 | 4.64 | 4.68 | ↑$0.04 (0.86%) | 4.59 | 4.80 | 12.53M |
| 2024-04-15 | 4.90 | 4.69 | ↓$0.21 (-4.29%) | 4.64 | 4.97 | 8.15M |
| 2024-04-12 | 4.99 | 4.85 | ↓$0.14 (-2.81%) | 4.80 | 5.03 | 5.75M |
| 2024-04-11 | 5.05 | 5.06 | ↑$0.01 (0.20%) | 4.96 | 5.12 | 5.17M |
| 2024-04-10 | 4.95 | 5.02 | ↑$0.07 (1.41%) | 4.91 | 5.14 | 5.58M |
| 2024-04-09 | 5.14 | 5.16 | ↑$0.02 (0.39%) | 5.10 | 5.25 | 5.95M |
| 2024-04-08 | 5.17 | 5.12 | ↓$0.05 (-0.97%) | 5.12 | 5.39 | 8.54M |
Create an account or log in to view more rows.
$HBI longer we hold
more pressure on the shorts
$HBI not worrying
$HBI green is good
$HBI to the moon!
$HBI Of course
$HBI why is this not moving lol
$HBI holding unfortunately lol
$HBI Futes looking great
$HBI There is nothing wrong with a decent pullback
$HBI TRUST THE PROCESS! BUY AND HOLD! OUR TIME IS COMING$$$