Hanesbrands Inc (HBI) Historical Stock Data
4.44 ↓0.23 (-4.93%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, HBI is down -0.49% a day on average. There have been 14 days where Hanesbrands Inc closed green and 16 days where HBI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-04-05 | 4.93 | 5.13 | ↑$0.20 (4.06%) | 4.93 | 5.16 | 6.23M |
| 2024-04-04 | 5.26 | 4.97 | ↓$0.29 (-5.51%) | 4.96 | 5.35 | 14.55M |
| 2024-04-03 | 5.09 | 5.17 | ↑$0.08 (1.57%) | 5.02 | 5.17 | 6.06M |
| 2024-04-02 | 5.56 | 5.12 | ↓$0.44 (-7.91%) | 5.02 | 5.65 | 17.66M |
| 2024-04-01 | 5.81 | 5.74 | ↓$0.07 (-1.20%) | 5.71 | 5.86 | 6.50M |
| 2024-03-28 | 5.65 | 5.80 | ↑$0.15 (2.65%) | 5.65 | 5.86 | 5.94M |
| 2024-03-27 | 5.44 | 5.60 | ↑$0.16 (2.94%) | 5.41 | 5.60 | 5.57M |
| 2024-03-26 | 5.42 | 5.36 | ↓$0.06 (-1.11%) | 5.32 | 5.46 | 5.49M |
| 2024-03-25 | 5.19 | 5.36 | ↑$0.17 (3.28%) | 5.18 | 5.39 | 4.87M |
| 2024-03-22 | 5.23 | 5.12 | ↓$0.11 (-2.10%) | 5.09 | 5.27 | 6.72M |
Create an account or log in to view more rows.
$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$$$
$HBI BUY BUY BUY