NYSE - Delayed Quote ? USD
Hanesbrands Inc. (HBI)
At close: August 30 at 4:00 PM EDT
After hours: August 30 at 6:14 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Aug 30, 2024 | 6.39 | 6.39 | 6.24 | 6.35 | 6.35 | 4,890,800 |
| Aug 29, 2024 | 6.31 | 6.50 | 6.26 | 6.38 | 6.38 | 4,185,700 |
| Aug 28, 2024 | 6.51 | 6.55 | 6.17 | 6.29 | 6.29 | 6,545,100 |
| Aug 27, 2024 | 6.39 | 6.77 | 6.36 | 6.65 | 6.65 | 6,915,400 |
| Aug 26, 2024 | 6.36 | 6.36 | 6.23 | 6.29 | 6.29 | 4,918,100 |
| Aug 23, 2024 | 6.14 | 6.46 | 6.14 | 6.31 | 6.31 | 4,102,300 |
| Aug 22, 2024 | 6.25 | 6.29 | 6.09 | 6.09 | 6.09 | 3,539,100 |
| Aug 21, 2024 | 6.40 | 6.41 | 6.25 | 6.26 | 6.26 | 4,062,600 |
| Aug 20, 2024 | 6.32 | 6.40 | 6.30 | 6.31 | 6.31 | 3,604,300 |
| Aug 19, 2024 | 6.35 | 6.48 | 6.30 | 6.36 | 6.36 | 5,441,600 |
| Aug 16, 2024 | 6.38 | 6.63 | 6.32 | 6.37 | 6.37 | 7,271,000 |
| Aug 15, 2024 | 6.16 | 6.47 | 6.16 | 6.38 | 6.38 | 9,059,000 |
| Aug 14, 2024 | 6.06 | 6.13 | 5.93 | 6.00 | 6.00 | 6,746,300 |
| Aug 13, 2024 | 5.80 | 6.06 | 5.73 | 6.05 | 6.05 | 7,592,000 |
| Aug 12, 2024 | 6.10 | 6.13 | 5.76 | 5.77 | 5.77 | 8,064,100 |
| Aug 9, 2024 | 6.15 | 6.19 | 5.87 | 6.09 | 6.09 | 11,081,900 |
| Aug 8, 2024 | 5.61 | 6.16 | 5.53 | 6.14 | 6.14 | 16,847,400 |
| Aug 7, 2024 | 5.46 | 5.54 | 5.19 | 5.20 | 5.20 | 11,243,900 |
| Aug 6, 2024 | 5.26 | 5.51 | 5.23 | 5.36 | 5.36 | 8,637,100 |
| Aug 5, 2024 | 4.88 | 5.42 | 4.88 | 5.30 | 5.30 | 14,648,900 |
| Aug 2, 2024 | 5.60 | 5.71 | 5.38 | 5.39 | 5.39 | 11,427,400 |
| Aug 1, 2024 | 5.94 | 5.94 | 5.64 | 5.74 | 5.74 | 16,029,300 |
| Jul 31, 2024 | 6.08 | 6.15 | 5.94 | 5.94 | 5.94 | 12,357,900 |
| Jul 30, 2024 | 6.03 | 6.18 | 5.98 | 6.09 | 6.09 | 12,464,700 |
| Jul 29, 2024 | 6.13 | 6.14 | 5.97 | 6.02 | 6.02 | 12,894,100 |
| Jul 26, 2024 | 5.79 | 6.15 | 5.75 | 6.14 | 6.14 | 21,757,100 |
| Jul 25, 2024 | 5.38 | 5.77 | 5.34 | 5.67 | 5.67 | 13,915,400 |
| Jul 24, 2024 | 5.38 | 5.54 | 5.33 | 5.36 | 5.36 | 12,955,700 |
| Jul 23, 2024 | 5.26 | 5.41 | 5.17 | 5.36 | 5.36 | 12,592,300 |
| Jul 22, 2024 | 5.41 | 5.44 | 5.09 | 5.27 | 5.27 | 21,886,200 |
| Jul 19, 2024 | 5.40 | 5.50 | 5.30 | 5.40 | 5.40 | 9,838,900 |
| Jul 18, 2024 | 5.46 | 5.70 | 5.36 | 5.42 | 5.42 | 15,391,800 |
| Jul 17, 2024 | 5.23 | 5.57 | 5.23 | 5.49 | 5.49 | 11,886,300 |
| Jul 16, 2024 | 5.07 | 5.36 | 5.04 | 5.28 | 5.28 | 11,740,100 |
| Jul 15, 2024 | 5.20 | 5.21 | 5.04 | 5.04 | 5.04 | 9,999,900 |
| Jul 12, 2024 | 5.21 | 5.26 | 5.11 | 5.16 | 5.16 | 6,760,300 |
| Jul 11, 2024 | 4.86 | 5.15 | 4.80 | 5.13 | 5.13 | 8,823,800 |
| Jul 10, 2024 | 4.66 | 4.90 | 4.62 | 4.74 | 4.74 | 13,120,400 |
| Jul 9, 2024 | 4.82 | 4.85 | 4.65 | 4.66 | 4.66 | 6,508,200 |
| Jul 8, 2024 | 4.81 | 4.93 | 4.75 | 4.84 | 4.84 | 4,935,900 |
| Jul 5, 2024 | 4.76 | 4.83 | 4.71 | 4.76 | 4.76 | 5,969,000 |
| Jul 3, 2024 | 4.79 | 4.82 | 4.74 | 4.78 | 4.78 | 3,177,600 |
| Jul 2, 2024 | 4.86 | 4.88 | 4.73 | 4.80 | 4.80 | 3,846,600 |
| Jul 1, 2024 | 4.98 | 5.01 | 4.75 | 4.85 | 4.85 | 5,420,700 |
| Jun 28, 2024 | 4.83 | 4.95 | 4.75 | 4.93 | 4.93 | 14,190,100 |
| Jun 27, 2024 | 4.77 | 4.89 | 4.72 | 4.84 | 4.84 | 4,507,100 |
| Jun 26, 2024 | 4.90 | 5.00 | 4.82 | 4.82 | 4.82 | 4,228,100 |
| Jun 25, 2024 | 5.12 | 5.15 | 4.95 | 4.95 | 4.95 | 4,298,900 |
| Jun 24, 2024 | 4.98 | 5.19 | 4.94 | 5.17 | 5.17 | 8,627,800 |
| Jun 21, 2024 | 4.67 | 4.98 | 4.66 | 4.96 | 4.96 | 11,363,200 |
| Jun 20, 2024 | 4.92 | 5.01 | 4.61 | 4.66 | 4.66 | 9,625,400 |
| Jun 18, 2024 | 5.03 | 5.06 | 4.95 | 4.98 | 4.98 | 4,586,100 |
| Jun 17, 2024 | 5.00 | 5.05 | 4.87 | 5.03 | 5.03 | 5,204,200 |
| Jun 14, 2024 | 4.86 | 5.02 | 4.85 | 4.99 | 4.99 | 5,305,300 |
| Jun 13, 2024 | 5.07 | 5.07 | 4.87 | 4.94 | 4.94 | 6,872,000 |
| Jun 12, 2024 | 5.33 | 5.41 | 5.02 | 5.06 | 5.06 | 8,327,200 |
| Jun 11, 2024 | 5.10 | 5.19 | 5.04 | 5.15 | 5.15 | 5,078,100 |
| Jun 10, 2024 | 5.11 | 5.17 | 5.06 | 5.12 | 5.12 | 5,224,200 |
| Jun 7, 2024 | 5.16 | 5.27 | 5.15 | 5.18 | 5.18 | 5,256,800 |
| Jun 6, 2024 | 5.23 | 5.33 | 5.09 | 5.25 | 5.25 | 9,849,200 |
| Jun 5, 2024 | 5.58 | 5.58 | 5.09 | 5.30 | 5.30 | 10,431,800 |
| Jun 4, 2024 | 5.11 | 5.18 | 5.03 | 5.05 | 5.05 | 3,589,300 |
| Jun 3, 2024 | 5.17 | 5.23 | 5.09 | 5.16 | 5.16 | 4,934,100 |
| May 31, 2024 | 4.94 | 5.14 | 4.87 | 5.12 | 5.12 | 5,817,500 |
| May 30, 2024 | 4.89 | 4.95 | 4.84 | 4.88 | 4.88 | 3,704,500 |
| May 29, 2024 | 4.70 | 4.85 | 4.68 | 4.81 | 4.81 | 4,418,900 |
| May 28, 2024 | 5.15 | 5.23 | 4.74 | 4.78 | 4.78 | 6,270,800 |
| May 24, 2024 | 5.00 | 5.18 | 4.99 | 5.12 | 5.12 | 4,017,900 |
| May 23, 2024 | 4.91 | 4.99 | 4.85 | 4.94 | 4.94 | 5,034,800 |
| May 22, 2024 | 4.95 | 5.06 | 4.88 | 4.94 | 4.94 | 4,364,400 |
| May 21, 2024 | 4.84 | 5.00 | 4.83 | 4.99 | 4.99 | 5,015,500 |
| May 20, 2024 | 5.05 | 5.09 | 4.83 | 4.84 | 4.84 | 5,134,300 |
| May 17, 2024 | 5.09 | 5.11 | 5.01 | 5.03 | 5.03 | 4,382,500 |
| May 16, 2024 | 4.95 | 5.12 | 4.93 | 5.12 | 5.12 | 3,871,500 |
| May 15, 2024 | 4.99 | 5.01 | 4.89 | 4.95 | 4.95 | 4,725,200 |
| May 14, 2024 | 5.06 | 5.14 | 4.93 | 4.95 | 4.95 | 5,192,600 |
| May 13, 2024 | 5.04 | 5.06 | 4.89 | 4.94 | 4.94 | 4,400,700 |
| May 10, 2024 | 4.76 | 5.01 | 4.75 | 4.96 | 4.96 | 9,087,900 |
| May 9, 2024 | 4.65 | 4.77 | 4.42 | 4.68 | 4.68 | 7,888,600 |
| May 8, 2024 | 4.46 | 4.51 | 4.42 | 4.46 | 4.46 | 5,831,800 |
| May 7, 2024 | 4.51 | 4.60 | 4.49 | 4.49 | 4.49 | 4,914,200 |
| May 6, 2024 | 4.49 | 4.55 | 4.43 | 4.48 | 4.48 | 4,445,100 |
| May 3, 2024 | 4.76 | 4.82 | 4.43 | 4.44 | 4.44 | 5,718,300 |
| May 2, 2024 | 4.64 | 4.72 | 4.54 | 4.67 | 4.67 | 5,072,400 |
| May 1, 2024 | 4.57 | 4.69 | 4.49 | 4.55 | 4.55 | 6,055,100 |
| Apr 30, 2024 | 4.47 | 4.64 | 4.46 | 4.56 | 4.56 | 6,110,400 |
| Apr 29, 2024 | 4.53 | 4.55 | 4.40 | 4.52 | 4.52 | 6,336,300 |
| Apr 26, 2024 | 4.46 | 4.60 | 4.46 | 4.48 | 4.48 | 5,243,400 |
| Apr 25, 2024 | 4.78 | 4.82 | 4.45 | 4.47 | 4.47 | 6,551,200 |
| Apr 24, 2024 | 4.83 | 4.91 | 4.78 | 4.86 | 4.86 | 5,903,500 |
| Apr 23, 2024 | 4.53 | 4.91 | 4.53 | 4.90 | 4.90 | 9,933,700 |
| Apr 22, 2024 | 4.65 | 4.69 | 4.48 | 4.55 | 4.55 | 9,744,300 |
| Apr 19, 2024 | 4.67 | 4.75 | 4.60 | 4.65 | 4.65 | 7,016,600 |
| Apr 18, 2024 | 4.76 | 4.81 | 4.67 | 4.73 | 4.73 | 6,660,500 |
| Apr 17, 2024 | 4.75 | 4.75 | 4.61 | 4.71 | 4.71 | 7,730,200 |
| Apr 16, 2024 | 4.64 | 4.80 | 4.59 | 4.68 | 4.68 | 12,528,800 |
| Apr 15, 2024 | 4.90 | 4.97 | 4.64 | 4.69 | 4.69 | 8,150,900 |
| Apr 12, 2024 | 4.99 | 5.03 | 4.80 | 4.85 | 4.85 | 5,753,000 |
| Apr 11, 2024 | 5.05 | 5.12 | 4.96 | 5.06 | 5.06 | 5,171,700 |
| Apr 10, 2024 | 4.95 | 5.14 | 4.91 | 5.02 | 5.02 | 5,581,600 |
| Apr 9, 2024 | 5.14 | 5.25 | 5.10 | 5.16 | 5.16 | 5,948,500 |
| Apr 8, 2024 | 5.17 | 5.39 | 5.12 | 5.12 | 5.12 | 8,540,300 |
| Apr 5, 2024 | 4.93 | 5.16 | 4.93 | 5.13 | 5.13 | 6,234,400 |
| Apr 4, 2024 | 5.26 | 5.35 | 4.96 | 4.97 | 4.97 | 14,545,300 |
| Apr 3, 2024 | 5.09 | 5.17 | 5.02 | 5.17 | 5.17 | 6,055,300 |
| Apr 2, 2024 | 5.56 | 5.65 | 5.01 | 5.12 | 5.12 | 17,664,500 |
| Apr 1, 2024 | 5.81 | 5.86 | 5.71 | 5.74 | 5.74 | 6,499,700 |
| Mar 28, 2024 | 5.65 | 5.86 | 5.65 | 5.80 | 5.80 | 5,944,600 |
| Mar 27, 2024 | 5.44 | 5.60 | 5.41 | 5.60 | 5.60 | 5,574,500 |
| Mar 26, 2024 | 5.42 | 5.46 | 5.32 | 5.36 | 5.36 | 5,489,700 |
| Mar 25, 2024 | 5.19 | 5.39 | 5.18 | 5.36 | 5.36 | 4,873,100 |
| Mar 22, 2024 | 5.23 | 5.27 | 5.09 | 5.12 | 5.12 | 6,717,600 |
| Mar 21, 2024 | 5.47 | 5.48 | 5.26 | 5.28 | 5.28 | 8,468,500 |
| Mar 20, 2024 | 5.35 | 5.48 | 5.29 | 5.44 | 5.44 | 8,601,100 |
| Mar 19, 2024 | 5.57 | 5.66 | 5.35 | 5.38 | 5.38 | 10,494,900 |
| Mar 18, 2024 | 5.61 | 5.71 | 5.47 | 5.63 | 5.63 | 8,659,300 |
| Mar 15, 2024 | 5.27 | 5.79 | 5.27 | 5.68 | 5.68 | 78,772,700 |
| Mar 14, 2024 | 5.30 | 5.33 | 5.13 | 5.32 | 5.32 | 8,394,900 |
| Mar 13, 2024 | 5.26 | 5.36 | 5.21 | 5.34 | 5.34 | 6,571,300 |
| Mar 12, 2024 | 5.29 | 5.30 | 5.16 | 5.27 | 5.27 | 8,167,300 |
| Mar 11, 2024 | 5.56 | 5.58 | 5.35 | 5.36 | 5.36 | 5,906,500 |
| Mar 8, 2024 | 5.66 | 5.71 | 5.51 | 5.59 | 5.59 | 7,338,300 |
| Mar 7, 2024 | 5.48 | 5.67 | 5.47 | 5.57 | 5.57 | 10,731,500 |
| Mar 6, 2024 | 5.48 | 5.54 | 5.38 | 5.47 | 5.47 | 9,261,100 |
| Mar 5, 2024 | 5.35 | 5.60 | 5.30 | 5.48 | 5.48 | 9,589,200 |
| Mar 4, 2024 | 5.43 | 5.51 | 5.33 | 5.41 | 5.41 | 8,113,300 |
| Mar 1, 2024 | 5.43 | 5.52 | 5.33 | 5.45 | 5.45 | 12,724,200 |
| Feb 29, 2024 | 5.30 | 5.43 | 5.23 | 5.40 | 5.40 | 10,907,200 |
| Feb 28, 2024 | 5.04 | 5.28 | 4.99 | 5.23 | 5.23 | 6,344,900 |
| Feb 27, 2024 | 4.94 | 5.16 | 4.92 | 5.14 | 5.14 | 8,737,500 |
| Feb 26, 2024 | 4.81 | 4.92 | 4.71 | 4.86 | 4.86 | 10,392,500 |
| Feb 23, 2024 | 4.85 | 4.88 | 4.64 | 4.81 | 4.81 | 12,348,800 |
| Feb 22, 2024 | 4.58 | 4.78 | 4.54 | 4.64 | 4.64 | 10,971,300 |
| Feb 21, 2024 | 4.56 | 4.61 | 4.46 | 4.58 | 4.58 | 8,151,300 |
| Feb 20, 2024 | 4.20 | 4.55 | 4.16 | 4.54 | 4.54 | 13,410,000 |
| Feb 16, 2024 | 4.26 | 4.39 | 4.18 | 4.28 | 4.28 | 10,101,100 |
| Feb 15, 2024 | 4.64 | 4.92 | 4.06 | 4.34 | 4.34 | 18,207,700 |
| Feb 14, 2024 | 4.61 | 4.77 | 4.55 | 4.72 | 4.72 | 9,244,300 |
| Feb 13, 2024 | 4.61 | 4.68 | 4.43 | 4.52 | 4.52 | 9,467,900 |
| Feb 12, 2024 | 4.66 | 4.90 | 4.65 | 4.86 | 4.86 | 9,014,100 |
| Feb 9, 2024 | 4.62 | 4.67 | 4.51 | 4.60 | 4.60 | 7,247,600 |
| Feb 8, 2024 | 4.42 | 4.65 | 4.41 | 4.56 | 4.56 | 7,356,300 |
| Feb 7, 2024 | 4.46 | 4.47 | 4.26 | 4.40 | 4.40 | 8,533,000 |
| Feb 6, 2024 | 4.38 | 4.54 | 4.31 | 4.50 | 4.50 | 9,091,300 |
| Feb 5, 2024 | 4.68 | 4.68 | 4.42 | 4.43 | 4.43 | 7,696,700 |
| Feb 2, 2024 | 4.67 | 4.82 | 4.59 | 4.76 | 4.76 | 9,323,800 |
| Feb 1, 2024 | 4.52 | 4.75 | 4.43 | 4.74 | 4.74 | 6,522,000 |
| Jan 31, 2024 | 4.59 | 4.70 | 4.50 | 4.50 | 4.50 | 8,551,100 |
| Jan 30, 2024 | 4.60 | 4.68 | 4.54 | 4.62 | 4.62 | 6,292,900 |
| Jan 29, 2024 | 4.55 | 4.66 | 4.50 | 4.63 | 4.63 | 6,365,700 |
| Jan 26, 2024 | 4.48 | 4.61 | 4.47 | 4.58 | 4.58 | 5,730,400 |
| Jan 25, 2024 | 4.34 | 4.47 | 4.33 | 4.44 | 4.44 | 8,082,700 |
| Jan 24, 2024 | 4.35 | 4.40 | 4.27 | 4.29 | 4.29 | 5,857,800 |
| Jan 23, 2024 | 4.23 | 4.29 | 4.13 | 4.29 | 4.29 | 5,238,000 |
| Jan 22, 2024 | 4.03 | 4.16 | 4.01 | 4.13 | 4.13 | 7,128,000 |
| Jan 19, 2024 | 4.01 | 4.04 | 3.88 | 4.04 | 4.04 | 4,588,100 |
| Jan 18, 2024 | 3.97 | 4.00 | 3.88 | 3.96 | 3.96 | 5,869,200 |
| Jan 17, 2024 | 3.97 | 4.01 | 3.90 | 3.96 | 3.96 | 5,681,900 |
| Jan 16, 2024 | 4.10 | 4.10 | 3.97 | 4.04 | 4.04 | 5,327,500 |
| Jan 12, 2024 | 4.24 | 4.34 | 4.11 | 4.12 | 4.12 | 6,519,300 |
| Jan 11, 2024 | 4.19 | 4.23 | 4.10 | 4.19 | 4.19 | 4,841,500 |
| Jan 10, 2024 | 4.23 | 4.24 | 4.12 | 4.23 | 4.23 | 4,690,800 |
| Jan 9, 2024 | 4.18 | 4.28 | 4.14 | 4.26 | 4.26 | 6,023,600 |
| Jan 8, 2024 | 4.00 | 4.31 | 4.00 | 4.24 | 4.24 | 5,889,400 |
| Jan 5, 2024 | 4.20 | 4.25 | 4.03 | 4.04 | 4.04 | 8,037,800 |
| Jan 4, 2024 | 4.19 | 4.27 | 4.13 | 4.24 | 4.24 | 3,802,900 |
| Jan 3, 2024 | 4.38 | 4.40 | 4.18 | 4.20 | 4.20 | 7,179,200 |
| Jan 2, 2024 | 4.41 | 4.56 | 4.34 | 4.47 | 4.47 | 5,969,200 |
| Dec 29, 2023 | 4.42 | 4.50 | 4.36 | 4.46 | 4.46 | 7,617,600 |
| Dec 28, 2023 | 4.40 | 4.45 | 4.36 | 4.44 | 4.44 | 5,390,200 |
| Dec 27, 2023 | 4.48 | 4.48 | 4.36 | 4.44 | 4.44 | 6,790,700 |
| Dec 26, 2023 | 4.23 | 4.47 | 4.22 | 4.45 | 4.45 | 8,621,500 |
| Dec 22, 2023 | 4.03 | 4.28 | 4.00 | 4.23 | 4.23 | 6,987,900 |
| Dec 21, 2023 | 4.01 | 4.17 | 3.96 | 4.17 | 4.17 | 6,993,400 |
| Dec 20, 2023 | 4.08 | 4.11 | 3.93 | 3.94 | 3.94 | 8,461,800 |
| Dec 19, 2023 | 4.04 | 4.16 | 4.01 | 4.13 | 4.13 | 8,269,500 |
| Dec 18, 2023 | 4.01 | 4.11 | 3.98 | 4.00 | 4.00 | 6,090,600 |
| Dec 15, 2023 | 4.16 | 4.18 | 3.99 | 4.09 | 4.09 | 13,516,100 |
| Dec 14, 2023 | 4.06 | 4.31 | 4.06 | 4.21 | 4.21 | 12,920,000 |
| Dec 13, 2023 | 3.75 | 4.04 | 3.71 | 4.01 | 4.01 | 8,534,700 |
| Dec 12, 2023 | 3.84 | 3.85 | 3.75 | 3.79 | 3.79 | 4,917,800 |
| Dec 11, 2023 | 3.88 | 3.94 | 3.83 | 3.87 | 3.87 | 7,884,600 |
| Dec 8, 2023 | 3.88 | 3.92 | 3.79 | 3.86 | 3.86 | 5,901,500 |
| Dec 7, 2023 | 3.73 | 3.91 | 3.72 | 3.90 | 3.90 | 7,315,500 |
| Dec 6, 2023 | 3.78 | 3.86 | 3.70 | 3.72 | 3.72 | 6,607,200 |
| Dec 5, 2023 | 3.87 | 3.87 | 3.74 | 3.77 | 3.77 | 8,261,100 |
| Dec 4, 2023 | 3.93 | 3.98 | 3.87 | 3.91 | 3.91 | 7,410,000 |
| Dec 1, 2023 | 3.63 | 3.95 | 3.62 | 3.95 | 3.95 | 9,467,000 |
| Nov 30, 2023 | 3.72 | 3.76 | 3.58 | 3.64 | 3.64 | 9,876,000 |
| Nov 29, 2023 | 3.91 | 3.93 | 3.70 | 3.71 | 3.71 | 11,466,800 |
| Nov 28, 2023 | 3.67 | 3.90 | 3.63 | 3.86 | 3.86 | 11,992,600 |
| Nov 27, 2023 | 3.76 | 3.77 | 3.66 | 3.67 | 3.67 | 8,234,200 |
| Nov 24, 2023 | 3.80 | 3.84 | 3.71 | 3.77 | 3.77 | 3,536,200 |
| Nov 22, 2023 | 3.89 | 3.96 | 3.78 | 3.78 | 3.78 | 8,315,400 |
| Nov 21, 2023 | 3.92 | 3.95 | 3.87 | 3.91 | 3.91 | 8,032,400 |
| Nov 20, 2023 | 4.11 | 4.11 | 3.93 | 4.00 | 4.00 | 6,635,200 |
| Nov 17, 2023 | 4.25 | 4.27 | 4.09 | 4.10 | 4.10 | 6,709,100 |
| Nov 16, 2023 | 4.30 | 4.32 | 4.10 | 4.17 | 4.17 | 4,852,900 |
| Nov 15, 2023 | 4.16 | 4.44 | 4.14 | 4.37 | 4.37 | 11,667,600 |
| Nov 14, 2023 | 3.93 | 4.20 | 3.93 | 4.16 | 4.16 | 15,130,700 |
| Nov 13, 2023 | 3.93 | 3.98 | 3.73 | 3.76 | 3.76 | 9,727,000 |
| Nov 10, 2023 | 4.00 | 4.08 | 3.93 | 4.02 | 4.02 | 9,226,400 |
| Nov 9, 2023 | 4.26 | 4.56 | 3.92 | 4.00 | 4.00 | 14,915,000 |
| Nov 8, 2023 | 4.38 | 4.39 | 4.19 | 4.22 | 4.22 | 8,676,600 |
| Nov 7, 2023 | 4.39 | 4.47 | 4.37 | 4.41 | 4.41 | 6,497,400 |
| Nov 6, 2023 | 4.45 | 4.49 | 4.38 | 4.42 | 4.42 | 5,900,000 |
| Nov 3, 2023 | 4.46 | 4.60 | 4.46 | 4.48 | 4.48 | 5,711,700 |
| Nov 2, 2023 | 4.16 | 4.43 | 4.16 | 4.38 | 4.38 | 8,053,600 |
| Nov 1, 2023 | 4.19 | 4.24 | 4.05 | 4.11 | 4.11 | 5,355,400 |
| Oct 31, 2023 | 4.13 | 4.26 | 4.11 | 4.19 | 4.19 | 4,684,900 |
| Oct 30, 2023 | 4.21 | 4.31 | 4.16 | 4.18 | 4.18 | 5,023,300 |
| Oct 27, 2023 | 4.36 | 4.41 | 4.16 | 4.17 | 4.17 | 4,871,700 |
| Oct 26, 2023 | 4.33 | 4.44 | 4.23 | 4.32 | 4.32 | 5,915,500 |
| Oct 25, 2023 | 4.27 | 4.38 | 4.27 | 4.31 | 4.31 | 3,395,600 |
| Oct 24, 2023 | 4.38 | 4.46 | 4.31 | 4.33 | 4.33 | 4,061,100 |
| Oct 23, 2023 | 4.35 | 4.42 | 4.22 | 4.33 | 4.33 | 4,826,100 |
| Oct 20, 2023 | 4.44 | 4.49 | 4.36 | 4.39 | 4.39 | 4,257,600 |
| Oct 19, 2023 | 4.35 | 4.56 | 4.33 | 4.44 | 4.44 | 6,069,900 |
| Oct 18, 2023 | 4.43 | 4.45 | 4.35 | 4.38 | 4.38 | 6,487,200 |
| Oct 17, 2023 | 4.16 | 4.47 | 4.15 | 4.45 | 4.45 | 6,606,600 |
| Oct 16, 2023 | 4.01 | 4.22 | 4.00 | 4.17 | 4.17 | 6,401,900 |
| Oct 13, 2023 | 3.89 | 4.00 | 3.86 | 3.96 | 3.96 | 4,656,000 |
| Oct 12, 2023 | 3.98 | 3.98 | 3.82 | 3.88 | 3.88 | 6,472,600 |
| Oct 11, 2023 | 3.94 | 3.99 | 3.91 | 3.98 | 3.98 | 4,400,200 |
| Oct 10, 2023 | 3.81 | 3.99 | 3.79 | 3.92 | 3.92 | 6,662,800 |
| Oct 9, 2023 | 3.81 | 3.88 | 3.75 | 3.79 | 3.79 | 4,361,100 |
| Oct 6, 2023 | 3.73 | 3.86 | 3.68 | 3.84 | 3.84 | 5,603,800 |
| Oct 5, 2023 | 3.82 | 3.88 | 3.71 | 3.77 | 3.77 | 7,208,700 |
| Oct 4, 2023 | 3.76 | 3.84 | 3.71 | 3.82 | 3.82 | 5,458,900 |
| Oct 3, 2023 | 3.81 | 3.85 | 3.72 | 3.76 | 3.76 | 6,861,600 |
| Oct 2, 2023 | 3.92 | 3.97 | 3.83 | 3.84 | 3.84 | 7,798,900 |
| Sep 29, 2023 | 3.68 | 3.99 | 3.67 | 3.96 | 3.96 | 20,702,600 |
| Sep 28, 2023 | 3.58 | 3.66 | 3.55 | 3.60 | 3.60 | 8,777,900 |
| Sep 27, 2023 | 3.82 | 3.87 | 3.54 | 3.57 | 3.57 | 24,001,100 |
| Sep 26, 2023 | 3.88 | 4.00 | 3.78 | 3.79 | 3.79 | 13,065,000 |
| Sep 25, 2023 | 4.10 | 4.15 | 3.91 | 3.92 | 3.92 | 8,479,300 |
| Sep 22, 2023 | 4.32 | 4.37 | 4.16 | 4.19 | 4.19 | 5,292,100 |
| Sep 21, 2023 | 4.32 | 4.41 | 4.29 | 4.30 | 4.30 | 4,534,000 |
| Sep 20, 2023 | 4.55 | 4.60 | 4.37 | 4.38 | 4.38 | 6,381,200 |
| Sep 19, 2023 | 4.54 | 4.74 | 4.48 | 4.50 | 4.50 | 8,331,000 |
| Sep 18, 2023 | 4.64 | 4.64 | 4.43 | 4.46 | 4.46 | 4,700,800 |
| Sep 15, 2023 | 4.65 | 4.68 | 4.58 | 4.63 | 4.63 | 9,647,700 |
| Sep 14, 2023 | 4.61 | 4.74 | 4.56 | 4.68 | 4.68 | 5,054,400 |
| Sep 13, 2023 | 4.68 | 4.69 | 4.50 | 4.55 | 4.55 | 6,520,500 |
| Sep 12, 2023 | 4.60 | 4.73 | 4.58 | 4.70 | 4.70 | 4,645,200 |
| Sep 11, 2023 | 4.76 | 4.80 | 4.55 | 4.61 | 4.61 | 5,918,000 |
| Sep 8, 2023 | 4.92 | 4.93 | 4.74 | 4.75 | 4.75 | 4,777,400 |
| Sep 7, 2023 | 4.85 | 5.06 | 4.85 | 4.92 | 4.92 | 5,400,200 |
| Sep 6, 2023 | 4.86 | 4.92 | 4.80 | 4.89 | 4.89 | 5,786,600 |
| Sep 5, 2023 | 5.16 | 5.16 | 4.90 | 4.90 | 4.90 | 7,397,900 |
| Sep 1, 2023 | 5.32 | 5.37 | 5.12 | 5.25 | 5.25 | 5,468,700 |
| Aug 31, 2023 | 5.05 | 5.28 | 5.02 | 5.25 | 5.25 | 7,773,900 |
Related Tickers
VFC V.F. Corporation
18.21
-1.19%
UAA Under Armour, Inc.
7.69
-0.65%
PVH PVH Corp.
98.69
+1.86%
UA Under Armour, Inc.
7.46
-0.13%
PLCE The Children's Place, Inc.
5.70
-2.23%
LEVI Levi Strauss & Co.
19.27
+1.21%
GIL Gildan Activewear Inc.
45.63
+1.24%
GOOS Canada Goose Holdings Inc.
11.67
+2.10%
FIGS FIGS, Inc.
6.17
+3.18%
RL Ralph Lauren Corporation
171.26
+0.35%