Hanesbrands Inc. Common Stockのデータ

Hanesbrands Inc. Common Stockの基本情報

名前 Hanesbrands Inc. Common Stock
ティッカー HBI
国 United States
上場年 nan
セクター Consumer Services

Hanesbrands Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 18.69 17.68 18.56 18.02 5992200.0 18.02
2021-02-12 18.8 18.24 18.31 18.51 4723100.0 18.51
2021-02-11 19.24 18.17 18.81 18.47 4986800.0 18.47
2021-02-10 20.0 18.43 20.0 18.73 13883800.0 18.73
2021-02-09 20.0 17.24 17.28 19.96 28871200.0 19.96
2021-02-08 16.14 15.84 16.0 15.98 5180300.0 15.98
2021-02-05 15.99 15.61 15.91 15.87 2862800.0 15.87
2021-02-04 15.78 15.3 15.48 15.77 3722000.0 15.77
2021-02-03 15.43 15.1 15.3 15.28 3951600.0 15.28
2021-02-02 15.44 14.9 15.38 15.23 4003000.0 15.23
2021-02-01 15.48 14.84 15.37 15.25 6664000.0 15.25
2021-01-29 15.77 15.09 15.46 15.29 7532600.0 15.29
2021-01-28 16.67 15.38 16.05 15.4 8284700.0 15.4
2021-01-27 16.08 15.3 15.37 16.04 7823200.0 16.04
2021-01-26 15.72 15.31 15.71 15.62 5834800.0 15.62
2021-01-25 16.07 15.41 15.47 15.5 5151900.0 15.5
2021-01-22 15.62 15.31 15.49 15.58 3126300.0 15.58
2021-01-21 15.69 15.49 15.55 15.6 2333500.0 15.6
2021-01-20 15.66 15.41 15.45 15.53 3217900.0 15.53
2021-01-19 15.95 15.37 15.74 15.42 4293600.0 15.42
2021-01-15 15.81 15.43 15.64 15.72 3285600.0 15.72
2021-01-14 16.0 15.69 15.8 15.8 3278000.0 15.8
2021-01-13 15.98 15.57 15.87 15.64 2784200.0 15.64
2021-01-12 16.04 15.28 15.32 16.0 3461000.0 16.0
2021-01-11 15.55 15.12 15.25 15.32 3318300.0 15.32
2021-01-08 15.7 15.19 15.55 15.36 3272300.0 15.36
2021-01-07 15.8 15.29 15.38 15.47 5749700.0 15.47
2021-01-06 15.49 14.5 14.5 15.28 6457900.0 15.28
2021-01-05 14.65 14.21 14.41 14.4 8992600.0 14.4
2021-01-04 14.68 14.3 14.68 14.45 5999200.0 14.45
2020-12-31 14.74 14.47 14.64 14.58 2880100.0 14.58
2020-12-30 14.78 14.48 14.5 14.67 2710700.0 14.67
2020-12-29 14.7 14.35 14.63 14.44 6904200.0 14.44
2020-12-28 14.99 14.58 14.7 14.61 7031300.0 14.61
2020-12-24 14.8 14.37 14.79 14.59 2241500.0 14.59
2020-12-23 14.85 14.08 14.11 14.73 5865600.0 14.73
2020-12-22 14.55 14.07 14.47 14.07 3728100.0 14.07
2020-12-21 14.47 14.0 14.21 14.42 5815100.0 14.42
2020-12-18 14.51 13.94 14.07 14.43 12154400.0 14.43
2020-12-17 14.31 13.89 13.99 14.17 5113400.0 14.17
2020-12-16 14.25 13.94 14.2 13.97 5396200.0 13.97
2020-12-15 14.19 13.74 13.89 14.14 7524800.0 14.14
2020-12-14 13.98 13.66 13.84 13.76 9099900.0 13.76
2020-12-11 14.28 13.84 14.03 13.96 4593200.0 13.96
2020-12-10 14.13 13.77 14.11 14.01 6186700.0 14.01
2020-12-09 14.24 13.96 14.03 14.17 4981000.0 14.17
2020-12-08 14.09 13.87 13.93 14.01 4601600.0 14.01
2020-12-07 14.14 13.82 14.01 13.95 4666700.0 13.95
2020-12-04 14.5 13.97 14.39 14.09 5613000.0 14.09
2020-12-03 14.63 14.02 14.02 14.39 4076200.0 14.39
2020-12-02 14.2 14.01 14.14 14.06 2855200.0 14.06
2020-12-01 14.58 14.01 14.47 14.14 4660100.0 14.14
2020-11-30 14.45 14.0 14.4 14.2 4904700.0 14.2
2020-11-27 14.77 14.39 14.73 14.43 2805400.0 14.43
2020-11-25 14.55 14.16 14.34 14.5 4303300.0 14.5
2020-11-24 14.89 14.16 14.17 14.82 5581700.0 14.82
2020-11-23 14.17 13.65 13.73 14.01 4091500.0 14.01
2020-11-20 13.7 13.36 13.52 13.63 3315800.0 13.63
2020-11-19 13.62 13.34 13.49 13.56 4104500.0 13.56
2020-11-18 13.78 13.4 13.56 13.41 4735000.0 13.41
2020-11-17 13.64 13.02 13.23 13.53 5697300.0 13.53
2020-11-16 13.36 13.02 13.23 13.32 7543200.0 13.32
2020-11-13 13.04 12.62 12.67 12.95 4630500.0 12.95
2020-11-12 12.89 12.28 12.81 12.45 8204700.0 12.45
2020-11-11 13.28 12.89 13.23 12.92 5657600.0 12.92
2020-11-10 13.04 12.72 12.82 12.98 10399400.0 12.98
2020-11-09 13.42 12.54 13.1 12.81 16176400.0 12.81
2020-11-06 13.75 12.74 13.31 12.85 14480000.0 12.7
2020-11-05 14.4 12.85 14.0 13.33 30430300.0 13.17
2020-11-04 16.89 16.31 16.78 16.37 4347600.0 16.18
2020-11-03 16.92 16.56 16.84 16.82 3319200.0 16.62
2020-11-02 16.75 16.21 16.3 16.59 3412400.0 16.4
2020-10-30 16.63 15.88 16.54 16.07 3381400.0 15.88
2020-10-29 16.61 16.21 16.61 16.51 5454200.0 16.32
2020-10-28 17.25 16.43 17.13 16.52 3708500.0 16.33
2020-10-27 17.6 17.3 17.48 17.5 3114700.0 17.3
2020-10-26 17.47 17.12 17.39 17.47 3860900.0 17.27
2020-10-23 17.74 17.43 17.73 17.58 2478600.0 17.37
2020-10-22 17.7 17.12 17.28 17.62 3379600.0 17.41
2020-10-21 17.4 16.94 17.0 17.26 3006500.0 17.06
2020-10-20 17.52 16.87 17.02 17.11 4486900.0 16.91
2020-10-19 17.27 16.62 17.19 16.73 4369800.0 16.53
2020-10-16 17.49 17.19 17.44 17.2 3931000.0 17.0
2020-10-15 17.37 16.76 16.8 17.34 2555900.0 17.14
2020-10-14 17.18 16.9 16.94 17.02 2791800.0 16.82
2020-10-13 17.35 16.93 17.21 17.02 2419700.0 16.82
2020-10-12 17.32 17.09 17.25 17.27 2999900.0 17.07
2020-10-09 17.25 16.85 17.04 17.21 4469100.0 17.01
2020-10-08 17.07 16.72 16.82 16.97 3639100.0 16.77
2020-10-07 17.33 16.77 16.95 16.8 5555200.0 16.6
2020-10-06 17.18 16.61 16.82 16.61 6874100.0 16.42
2020-10-05 16.76 16.11 16.26 16.74 6212700.0 16.54
2020-10-02 16.18 15.29 15.5 16.15 3536900.0 15.96
2020-10-01 16.13 15.53 15.85 15.95 4368800.0 15.76
2020-09-30 15.88 15.47 15.47 15.75 4967800.0 15.57
2020-09-29 15.79 15.32 15.79 15.44 3651200.0 15.26
2020-09-28 15.97 15.63 15.82 15.79 3780800.0 15.61
2020-09-25 15.6 15.19 15.46 15.51 6205300.0 15.33
2020-09-24 15.91 15.3 15.9 15.58 3502300.0 15.4
2020-09-23 16.25 15.83 15.85 16.0 6029800.0 15.81
2020-09-22 15.68 15.32 15.34 15.64 3184100.0 15.46
2020-09-21 15.44 15.13 15.35 15.29 5156500.0 15.11
2020-09-18 15.88 15.51 15.77 15.67 14116500.0 15.49
2020-09-17 16.1 15.55 15.94 15.8 6030700.0 15.62
2020-09-16 16.44 15.75 15.81 16.21 6592900.0 16.02
2020-09-15 16.12 15.58 15.92 15.71 6808300.0 15.53
2020-09-14 15.84 15.39 15.55 15.78 4137100.0 15.6
2020-09-11 15.53 15.2 15.47 15.39 3955700.0 15.21
2020-09-10 15.66 15.22 15.52 15.28 2629700.0 15.1
2020-09-09 15.54 15.14 15.54 15.38 3071400.0 15.2
2020-09-08 15.69 15.19 15.25 15.52 4169500.0 15.34
2020-09-04 15.8 15.24 15.7 15.41 5482500.0 15.23
2020-09-03 16.15 15.42 15.94 15.51 3791500.0 15.33
2020-09-02 15.99 15.58 15.7 15.92 4859600.0 15.73
2020-09-01 15.6 15.13 15.24 15.54 4703000.0 15.36
2020-08-31 15.7 15.19 15.7 15.29 4902200.0 15.11
2020-08-28 15.9 15.46 15.81 15.72 3097800.0 15.54
2020-08-27 16.0 15.68 15.74 15.73 3340000.0 15.55
2020-08-26 15.99 15.56 15.87 15.57 4704800.0 15.39
2020-08-25 16.28 15.85 16.18 16.01 4519100.0 15.82
2020-08-24 16.06 15.62 15.72 16.04 4926000.0 15.85
2020-08-21 15.94 15.51 15.74 15.68 3514400.0 15.5
2020-08-20 15.85 15.55 15.7 15.65 3107700.0 15.47
2020-08-19 16.1 15.66 15.7 15.78 4755900.0 15.6
2020-08-18 15.89 15.46 15.77 15.76 3792600.0 15.58
2020-08-17 15.9 15.59 15.78 15.84 4210600.0 15.66
2020-08-14 15.9 15.45 15.58 15.77 3102300.0 15.59
2020-08-13 15.87 15.45 15.86 15.6 5504300.0 15.42
2020-08-12 16.18 15.64 16.12 15.97 5509400.0 15.78
2020-08-11 16.76 15.91 16.56 15.95 6786600.0 15.76
2020-08-10 16.02 14.93 15.0 15.78 10472000.0 15.6
2020-08-07 15.05 14.16 14.27 15.04 7000500.0 14.72
2020-08-06 14.84 14.24 14.79 14.27 6645400.0 13.96
2020-08-05 14.78 14.35 14.35 14.74 4792300.0 14.42
2020-08-04 14.61 14.14 14.3 14.26 6068200.0 13.95
2020-08-03 14.52 14.12 14.23 14.32 8092200.0 14.01
2020-07-31 14.56 13.86 14.4 14.13 19984100.0 13.83
2020-07-30 15.6 14.01 15.05 14.26 16741300.0 13.95
2020-07-29 14.76 14.24 14.31 14.64 6063600.0 14.32
2020-07-28 14.46 14.03 14.09 14.21 5926200.0 13.9
2020-07-27 14.22 13.89 13.96 14.16 5480100.0 13.86
2020-07-24 14.29 13.96 14.1 13.97 5183800.0 13.67
2020-07-23 14.34 13.95 14.01 14.08 5310200.0 13.78
2020-07-22 14.22 13.79 13.9 14.05 5251400.0 13.75
2020-07-21 14.27 13.83 14.0 13.88 5282900.0 13.58
2020-07-20 14.13 13.69 14.02 13.98 6134900.0 13.68
2020-07-17 14.34 13.91 14.34 14.02 6906500.0 13.72
2020-07-16 14.47 13.95 14.16 14.26 7271300.0 13.95
2020-07-15 14.53 13.17 13.25 14.34 26893100.0 14.03
2020-07-14 12.58 11.73 12.48 12.55 22496000.0 12.28
2020-07-13 11.67 11.05 11.48 11.46 5627800.0 11.21
2020-07-10 11.45 10.85 10.86 11.43 5833100.0 11.18
2020-07-09 11.37 10.72 11.33 10.77 8225600.0 10.54
2020-07-08 11.41 10.94 11.15 11.37 6190600.0 11.13
2020-07-07 11.37 11.1 11.23 11.15 6344600.0 10.91
2020-07-06 11.81 11.23 11.75 11.38 8124100.0 11.13
2020-07-02 11.88 11.33 11.37 11.46 7614400.0 11.21
2020-07-01 11.51 11.04 11.31 11.06 7694100.0 10.82
2020-06-30 11.53 11.02 11.17 11.29 8005900.0 11.05
2020-06-29 11.21 10.5 10.55 11.15 5775100.0 10.91
2020-06-26 10.8 10.28 10.65 10.46 11109500.0 10.23
2020-06-25 10.78 10.44 10.6 10.76 4935500.0 10.53
2020-06-24 11.08 10.55 11.06 10.71 7691200.0 10.48
2020-06-23 11.57 11.13 11.44 11.27 6638700.0 11.03
2020-06-22 11.41 11.07 11.25 11.23 6924000.0 10.99
2020-06-19 12.14 11.32 12.02 11.35 13977100.0 11.11
2020-06-18 12.02 11.55 11.69 11.81 4733900.0 11.56
2020-06-17 12.15 11.79 12.07 11.85 5489800.0 11.59
2020-06-16 12.44 11.81 12.24 12.1 6033100.0 11.84
2020-06-15 11.76 11.03 11.25 11.66 9867200.0 11.41
2020-06-12 11.88 11.28 11.72 11.72 8607600.0 11.47
2020-06-11 11.98 11.09 11.65 11.2 10762800.0 10.96
2020-06-10 13.04 12.55 12.98 12.58 6569700.0 12.31
2020-06-09 14.01 13.03 14.01 13.1 9688000.0 12.82
2020-06-08 13.37 12.65 13.19 13.21 6992200.0 12.93
2020-06-05 13.27 12.65 12.66 12.92 15153100.0 12.64
2020-06-04 12.06 11.63 11.94 11.94 10650500.0 11.68
2020-06-03 12.1 11.07 11.09 12.04 12221700.0 11.78
2020-06-02 10.84 10.33 10.47 10.72 6724000.0 10.49
2020-06-01 10.47 9.86 9.89 10.29 6240200.0 10.07
2020-05-29 10.09 9.65 10.04 9.86 24388300.0 9.65
2020-05-28 11.35 10.15 11.31 10.21 8443300.0 9.99
2020-05-27 11.41 10.78 11.1 11.3 12121200.0 11.06
2020-05-26 10.78 10.02 10.12 10.69 9703800.0 10.46
2020-05-22 10.07 9.45 9.87 9.59 6856200.0 9.38
2020-05-21 9.83 9.38 9.49 9.81 5450000.0 9.6
2020-05-20 9.66 9.31 9.38 9.57 8884200.0 9.36
2020-05-19 9.58 8.92 9.23 9.26 6943600.0 9.06
2020-05-18 9.43 8.81 8.85 9.32 5471100.0 9.12
2020-05-15 8.69 8.3 8.36 8.52 6164000.0 8.19
2020-05-14 8.55 7.71 8.03 8.53 9077300.0 8.2
2020-05-13 8.59 8.11 8.56 8.25 9759800.0 7.93
2020-05-12 9.25 8.64 9.01 8.65 6528500.0 8.31
2020-05-11 9.33 8.8 9.33 8.97 8939400.0 8.62
2020-05-08 9.64 9.34 9.45 9.47 6021400.0 9.1
2020-05-07 9.93 9.31 9.69 9.31 5572800.0 8.95
2020-05-06 10.21 9.37 10.05 9.6 6437800.0 9.23
2020-05-05 10.42 9.68 9.7 10.05 14428800.0 9.66
2020-05-04 9.61 9.06 9.24 9.51 10642700.0 9.14
2020-05-01 9.69 9.34 9.54 9.58 9570400.0 9.21
2020-04-30 10.38 9.65 10.33 9.94 13618700.0 9.55
2020-04-29 10.49 10.03 10.04 10.39 10965200.0 9.99
2020-04-28 9.84 9.35 9.5 9.75 8555600.0 9.37
2020-04-27 9.39 8.51 8.62 9.18 6861700.0 8.82
2020-04-24 8.59 8.21 8.32 8.44 7388900.0 8.11
2020-04-23 8.66 8.17 8.43 8.29 8796900.0 7.97
2020-04-22 8.91 8.36 8.81 8.37 5377900.0 8.05
2020-04-21 8.86 8.48 8.58 8.68 5509500.0 8.34
2020-04-20 9.18 8.69 8.99 8.79 4031000.0 8.45
2020-04-17 9.55 9.06 9.14 9.21 7401300.0 8.85
2020-04-16 9.0 8.53 9.0 8.68 6040000.0 8.34
2020-04-15 9.13 8.65 9.12 8.89 6465400.0 8.55
2020-04-14 9.78 9.2 9.49 9.47 6814800.0 9.1
2020-04-13 9.65 9.04 9.61 9.35 5490400.0 8.99
2020-04-09 10.24 9.37 9.8 9.57 10998500.0 9.2
2020-04-08 9.57 8.56 8.59 9.21 13286000.0 8.85
2020-04-07 9.24 8.34 8.71 8.36 16392900.0 8.04
2020-04-06 8.4 7.42 7.57 8.05 13402700.0 7.74
2020-04-03 7.43 6.96 7.17 7.17 10551200.0 6.89
2020-04-02 7.74 7.06 7.34 7.25 10385300.0 6.97
2020-04-01 7.61 7.13 7.5 7.39 9043200.0 7.1
2020-03-31 8.29 7.83 8.02 7.87 7311400.0 7.56
2020-03-30 8.27 7.59 8.25 8.06 10015800.0 7.75
2020-03-27 8.82 7.7 8.61 8.19 12897700.0 7.87
2020-03-26 9.19 8.54 9.03 8.95 12652200.0 8.6
2020-03-25 9.32 8.15 9.3 8.92 15613800.0 8.57
2020-03-24 9.8 8.79 9.44 9.0 9359800.0 8.65
2020-03-23 10.5 8.51 10.5 8.98 15731500.0 8.63
2020-03-20 10.01 8.87 9.34 8.98 10508700.0 8.63
2020-03-19 9.3 8.0 8.82 9.19 10920200.0 8.83
2020-03-18 9.27 8.31 8.95 8.95 11320500.0 8.6
2020-03-17 9.85 7.89 8.52 9.8 11559400.0 9.42
2020-03-16 9.16 8.11 8.63 8.38 9935200.0 8.06
2020-03-13 9.93 8.63 9.91 9.68 10841500.0 9.3
2020-03-12 9.7 8.96 9.6 9.3 13302300.0 8.94
2020-03-11 11.05 10.0 11.05 10.17 12277100.0 9.78
2020-03-10 11.76 10.91 11.67 11.32 9166600.0 10.88
2020-03-09 11.57 10.81 11.19 11.26 7850600.0 10.82
2020-03-06 12.55 12.01 12.07 12.02 12445700.0 11.55
2020-03-05 12.71 12.27 12.48 12.4 5218400.0 11.92
2020-03-04 12.81 12.39 12.48 12.79 7930000.0 12.29
2020-03-03 13.21 12.28 13.08 12.35 17395500.0 11.87
2020-03-02 13.38 12.65 13.21 13.36 8246700.0 12.84
2020-02-28 13.26 12.47 12.47 13.24 16157200.0 12.73
2020-02-27 13.21 12.12 12.37 12.86 11874000.0 12.36
2020-02-26 13.69 12.67 13.54 12.67 10444300.0 12.18
2020-02-25 14.19 13.37 14.15 13.42 6996900.0 12.9
2020-02-24 14.32 13.93 14.01 14.08 6134200.0 13.53
2020-02-21 14.7 14.44 14.62 14.49 4030400.0 13.93
2020-02-20 14.77 14.25 14.27 14.72 6348000.0 14.15
2020-02-19 14.44 14.14 14.38 14.29 5174300.0 13.74
2020-02-18 14.56 14.19 14.25 14.51 5911000.0 13.95