Historical Data for Hanesbrands Inc. (HBI)

$ 17.47   -0.11 (-0.63%) Volume: 3.86m 4:00 PM EDT Oct 26, 2020
After Hours:  $ 17.50   0.03 (+0.17%) Volume: 124.3k 7:14 PM EDT Oct 26, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
10/26/20 17.39 17.47 17.12 17.47 3.86m -0.11 -0.63% 17.47 66.97m 27,424
10/23/20 17.73 17.735 17.425 17.58 2.48m -0.04 -0.23% 17.58 43.54m 20,894
10/22/20 17.28 17.705 17.12 17.62 3.38m 0.36 2.09% 17.62 58.99m 23,892
10/21/20 17.00 17.40 16.94 17.26 3.01m 0.15 0.88% 17.26 51.85m 25,449
10/20/20 17.02 17.525 16.87 17.11 4.49m 0.38 2.27% 17.11 77.33m 34,677
10/19/20 17.19 17.27 16.62 16.73 4.37m -0.47 -2.73% 16.73 73.62m 26,764
10/16/20 17.44 17.49 17.19 17.20 3.93m -0.14 -0.81% 17.20 68m 24,712
10/15/20 16.80 17.37 16.76 17.34 2.56m 0.32 1.88% 17.34 44.03m 20,443
10/14/20 16.94 17.175 16.90 17.02 2.79m 0.00 0.00% 17.02 47.59m 19,469
10/13/20 17.21 17.35 16.93 17.02 2.42m -0.25 -1.45% 17.02 41.28m 17,610
10/12/20 17.25 17.32 17.09 17.27 3m 0.06 0.35% 17.27 51.68m 21,235
10/09/20 17.04 17.25 16.845 17.21 4.47m 0.24 1.41% 17.21 76.46m 24,323
10/08/20 16.82 17.07 16.72 16.97 3.64m 0.17 1.01% 16.97 61.7m 23,928
10/07/20 16.95 17.33 16.77 16.80 5.56m 0.19 1.14% 16.80 94.15m 37,155
10/06/20 16.82 17.175 16.61 16.61 6.87m -0.13 -0.78% 16.61 115.96m 45,442
10/05/20 16.26 16.76 16.11 16.74 6.21m 0.59 3.65% 16.74 103m 30,894
10/02/20 15.50 16.175 15.29 16.15 3.54m 0.20 1.25% 16.15 56.54m 27,119
10/01/20 15.85 16.13 15.525 15.95 4.37m 0.20 1.27% 15.95 69.37m 30,353
09/30/20 15.47 15.88 15.47 15.75 4.97m 0.31 2.01% 15.75 78.23m 29,303
09/29/20 15.79 15.79 15.315 15.44 3.65m -0.35 -2.22% 15.44 56.54m 28,285
09/28/20 15.82 15.97 15.63 15.79 3.78m 0.28 1.81% 15.79 59.68m 25,755