NYSE - Delayed Quote • USD
Hanesbrands Inc. (HBI)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 7:22 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 |
|---|---|---|---|---|---|---|
| Apr 19, 2024 | 4.6700 | 4.7500 | 4.6000 | 4.6500 | 4.6500 | 7,016,600 |
| Apr 18, 2024 | 4.7600 | 4.8100 | 4.6700 | 4.7300 | 4.7300 | 6,660,500 |
| Apr 17, 2024 | 4.7500 | 4.7500 | 4.6100 | 4.7100 | 4.7100 | 7,730,200 |
| Apr 16, 2024 | 4.6400 | 4.8000 | 4.5900 | 4.6800 | 4.6800 | 12,528,800 |
| Apr 15, 2024 | 4.9000 | 4.9700 | 4.6400 | 4.6900 | 4.6900 | 8,150,900 |
| Apr 12, 2024 | 4.9900 | 5.0300 | 4.8000 | 4.8500 | 4.8500 | 5,753,000 |
| Apr 11, 2024 | 5.0500 | 5.1200 | 4.9600 | 5.0600 | 5.0600 | 5,171,700 |
| Apr 10, 2024 | 4.9500 | 5.1400 | 4.9100 | 5.0200 | 5.0200 | 5,581,600 |
| Apr 9, 2024 | 5.1400 | 5.2500 | 5.1000 | 5.1600 | 5.1600 | 5,948,500 |
| Apr 8, 2024 | 5.1700 | 5.3900 | 5.1200 | 5.1200 | 5.1200 | 8,540,300 |
| Apr 5, 2024 | 4.9300 | 5.1600 | 4.9300 | 5.1300 | 5.1300 | 6,234,400 |
| Apr 4, 2024 | 5.2600 | 5.3500 | 4.9600 | 4.9700 | 4.9700 | 14,545,300 |
| Apr 3, 2024 | 5.0900 | 5.1700 | 5.0200 | 5.1700 | 5.1700 | 6,055,300 |
| Apr 2, 2024 | 5.5600 | 5.6500 | 5.0100 | 5.1200 | 5.1200 | 17,664,500 |
| Apr 1, 2024 | 5.8100 | 5.8600 | 5.7100 | 5.7400 | 5.7400 | 6,499,700 |
| Mar 28, 2024 | 5.6500 | 5.8600 | 5.6500 | 5.8000 | 5.8000 | 5,944,600 |
| Mar 27, 2024 | 5.4400 | 5.6000 | 5.4100 | 5.6000 | 5.6000 | 5,574,500 |
| Mar 26, 2024 | 5.4200 | 5.4600 | 5.3200 | 5.3600 | 5.3600 | 5,489,700 |
| Mar 25, 2024 | 5.1900 | 5.3900 | 5.1800 | 5.3600 | 5.3600 | 4,873,100 |
| Mar 22, 2024 | 5.2300 | 5.2700 | 5.0900 | 5.1200 | 5.1200 | 6,717,600 |
| Mar 21, 2024 | 5.4700 | 5.4800 | 5.2600 | 5.2800 | 5.2800 | 8,468,500 |
| Mar 20, 2024 | 5.3500 | 5.4800 | 5.2900 | 5.4400 | 5.4400 | 8,601,100 |
| Mar 19, 2024 | 5.5700 | 5.6600 | 5.3500 | 5.3800 | 5.3800 | 10,494,900 |
| Mar 18, 2024 | 5.6100 | 5.7100 | 5.4700 | 5.6300 | 5.6300 | 8,659,300 |
| Mar 15, 2024 | 5.2700 | 5.7900 | 5.2700 | 5.6800 | 5.6800 | 78,772,700 |
| Mar 14, 2024 | 5.3000 | 5.3300 | 5.1300 | 5.3200 | 5.3200 | 8,394,900 |
| Mar 13, 2024 | 5.2600 | 5.3600 | 5.2100 | 5.3400 | 5.3400 | 6,571,300 |
| Mar 12, 2024 | 5.2900 | 5.3000 | 5.1600 | 5.2700 | 5.2700 | 8,167,300 |
| Mar 11, 2024 | 5.5600 | 5.5800 | 5.3500 | 5.3600 | 5.3600 | 5,906,500 |
| Mar 8, 2024 | 5.6600 | 5.7100 | 5.5100 | 5.5900 | 5.5900 | 7,338,300 |
| Mar 7, 2024 | 5.4800 | 5.6700 | 5.4700 | 5.5700 | 5.5700 | 10,731,500 |
| Mar 6, 2024 | 5.4800 | 5.5400 | 5.3800 | 5.4700 | 5.4700 | 9,261,100 |
| Mar 5, 2024 | 5.3500 | 5.6000 | 5.3000 | 5.4800 | 5.4800 | 9,589,200 |
| Mar 4, 2024 | 5.4300 | 5.5100 | 5.3300 | 5.4100 | 5.4100 | 8,113,300 |
| Mar 1, 2024 | 5.4300 | 5.5200 | 5.3300 | 5.4500 | 5.4500 | 12,724,200 |
| Feb 29, 2024 | 5.3000 | 5.4300 | 5.2300 | 5.4000 | 5.4000 | 10,907,200 |
| Feb 28, 2024 | 5.0400 | 5.2800 | 4.9900 | 5.2300 | 5.2300 | 6,344,900 |
| Feb 27, 2024 | 4.9400 | 5.1600 | 4.9200 | 5.1400 | 5.1400 | 8,737,500 |
| Feb 26, 2024 | 4.8100 | 4.9200 | 4.7100 | 4.8600 | 4.8600 | 10,392,500 |
| Feb 23, 2024 | 4.8500 | 4.8800 | 4.6400 | 4.8100 | 4.8100 | 12,348,800 |
| Feb 22, 2024 | 4.5800 | 4.7800 | 4.5400 | 4.6400 | 4.6400 | 10,971,300 |
| Feb 21, 2024 | 4.5600 | 4.6100 | 4.4600 | 4.5800 | 4.5800 | 8,151,300 |
| Feb 20, 2024 | 4.2000 | 4.5500 | 4.1600 | 4.5400 | 4.5400 | 13,410,000 |
| Feb 16, 2024 | 4.2600 | 4.3900 | 4.1800 | 4.2800 | 4.2800 | 10,101,100 |
| Feb 15, 2024 | 4.6400 | 4.9200 | 4.0600 | 4.3400 | 4.3400 | 18,207,700 |
| Feb 14, 2024 | 4.6100 | 4.7700 | 4.5500 | 4.7200 | 4.7200 | 9,244,300 |
| Feb 13, 2024 | 4.6100 | 4.6800 | 4.4300 | 4.5200 | 4.5200 | 9,467,900 |
| Feb 12, 2024 | 4.6600 | 4.9000 | 4.6500 | 4.8600 | 4.8600 | 9,014,100 |
| Feb 9, 2024 | 4.6200 | 4.6700 | 4.5100 | 4.6000 | 4.6000 | 7,247,600 |
| Feb 8, 2024 | 4.4200 | 4.6500 | 4.4100 | 4.5600 | 4.5600 | 7,356,300 |
| Feb 7, 2024 | 4.4600 | 4.4700 | 4.2600 | 4.4000 | 4.4000 | 8,533,000 |
| Feb 6, 2024 | 4.3800 | 4.5400 | 4.3100 | 4.5000 | 4.5000 | 9,091,300 |
| Feb 5, 2024 | 4.6800 | 4.6800 | 4.4200 | 4.4300 | 4.4300 | 7,696,700 |
| Feb 2, 2024 | 4.6700 | 4.8200 | 4.5900 | 4.7600 | 4.7600 | 9,323,800 |
| Feb 1, 2024 | 4.5200 | 4.7500 | 4.4300 | 4.7400 | 4.7400 | 6,522,000 |
| Jan 31, 2024 | 4.5900 | 4.7000 | 4.5000 | 4.5000 | 4.5000 | 8,551,100 |
| Jan 30, 2024 | 4.6000 | 4.6800 | 4.5400 | 4.6200 | 4.6200 | 6,292,900 |
| Jan 29, 2024 | 4.5500 | 4.6600 | 4.5000 | 4.6300 | 4.6300 | 6,365,700 |
| Jan 26, 2024 | 4.4800 | 4.6100 | 4.4700 | 4.5800 | 4.5800 | 5,730,400 |
| Jan 25, 2024 | 4.3400 | 4.4700 | 4.3300 | 4.4400 | 4.4400 | 8,082,700 |
| Jan 24, 2024 | 4.3500 | 4.4000 | 4.2700 | 4.2900 | 4.2900 | 5,857,800 |
| Jan 23, 2024 | 4.2300 | 4.2900 | 4.1300 | 4.2900 | 4.2900 | 5,238,000 |
| Jan 22, 2024 | 4.0300 | 4.1600 | 4.0100 | 4.1300 | 4.1300 | 7,128,000 |
| Jan 19, 2024 | 4.0100 | 4.0400 | 3.8800 | 4.0400 | 4.0400 | 4,588,100 |
| Jan 18, 2024 | 3.9700 | 4.0000 | 3.8800 | 3.9600 | 3.9600 | 5,869,200 |
| Jan 17, 2024 | 3.9700 | 4.0100 | 3.9000 | 3.9600 | 3.9600 | 5,681,900 |
| Jan 16, 2024 | 4.1000 | 4.1000 | 3.9700 | 4.0400 | 4.0400 | 5,327,500 |
| Jan 12, 2024 | 4.2400 | 4.3400 | 4.1100 | 4.1200 | 4.1200 | 6,519,300 |
| Jan 11, 2024 | 4.1900 | 4.2300 | 4.1000 | 4.1900 | 4.1900 | 4,841,500 |
| Jan 10, 2024 | 4.2300 | 4.2400 | 4.1200 | 4.2300 | 4.2300 | 4,690,800 |
| Jan 9, 2024 | 4.1800 | 4.2800 | 4.1400 | 4.2600 | 4.2600 | 6,023,600 |
| Jan 8, 2024 | 4.0000 | 4.3100 | 4.0000 | 4.2400 | 4.2400 | 5,889,400 |
| Jan 5, 2024 | 4.2000 | 4.2500 | 4.0300 | 4.0400 | 4.0400 | 8,037,800 |
| Jan 4, 2024 | 4.1900 | 4.2700 | 4.1300 | 4.2400 | 4.2400 | 3,802,900 |
| Jan 3, 2024 | 4.3800 | 4.4000 | 4.1800 | 4.2000 | 4.2000 | 7,179,200 |
| Jan 2, 2024 | 4.4100 | 4.5600 | 4.3400 | 4.4700 | 4.4700 | 5,969,200 |
| Dec 29, 2023 | 4.4200 | 4.5000 | 4.3600 | 4.4600 | 4.4600 | 7,617,600 |
| Dec 28, 2023 | 4.4000 | 4.4500 | 4.3600 | 4.4400 | 4.4400 | 5,390,200 |
| Dec 27, 2023 | 4.4800 | 4.4800 | 4.3600 | 4.4400 | 4.4400 | 6,790,700 |
| Dec 26, 2023 | 4.2300 | 4.4700 | 4.2200 | 4.4500 | 4.4500 | 8,621,500 |
| Dec 22, 2023 | 4.0300 | 4.2800 | 4.0000 | 4.2300 | 4.2300 | 6,987,900 |
| Dec 21, 2023 | 4.0100 | 4.1700 | 3.9600 | 4.1700 | 4.1700 | 6,993,400 |
| Dec 20, 2023 | 4.0800 | 4.1100 | 3.9300 | 3.9400 | 3.9400 | 8,461,800 |
| Dec 19, 2023 | 4.0400 | 4.1600 | 4.0100 | 4.1300 | 4.1300 | 8,269,500 |
| Dec 18, 2023 | 4.0100 | 4.1100 | 3.9800 | 4.0000 | 4.0000 | 6,090,600 |
| Dec 15, 2023 | 4.1600 | 4.1800 | 3.9900 | 4.0900 | 4.0900 | 13,516,100 |
| Dec 14, 2023 | 4.0600 | 4.3100 | 4.0600 | 4.2100 | 4.2100 | 12,920,000 |
| Dec 13, 2023 | 3.7500 | 4.0400 | 3.7100 | 4.0100 | 4.0100 | 8,534,700 |
| Dec 12, 2023 | 3.8400 | 3.8500 | 3.7500 | 3.7900 | 3.7900 | 4,917,800 |
| Dec 11, 2023 | 3.8800 | 3.9400 | 3.8300 | 3.8700 | 3.8700 | 7,884,600 |
| Dec 8, 2023 | 3.8800 | 3.9200 | 3.7900 | 3.8600 | 3.8600 | 5,901,500 |
| Dec 7, 2023 | 3.7300 | 3.9100 | 3.7200 | 3.9000 | 3.9000 | 7,315,500 |
| Dec 6, 2023 | 3.7800 | 3.8600 | 3.7000 | 3.7200 | 3.7200 | 6,607,200 |
| Dec 5, 2023 | 3.8700 | 3.8700 | 3.7400 | 3.7700 | 3.7700 | 8,261,100 |
| Dec 4, 2023 | 3.9300 | 3.9800 | 3.8700 | 3.9100 | 3.9100 | 7,410,000 |
| Dec 1, 2023 | 3.6300 | 3.9500 | 3.6200 | 3.9500 | 3.9500 | 9,467,000 |
| Nov 30, 2023 | 3.7200 | 3.7600 | 3.5800 | 3.6400 | 3.6400 | 9,876,000 |
| Nov 29, 2023 | 3.9100 | 3.9300 | 3.7000 | 3.7100 | 3.7100 | 11,466,800 |
| Nov 28, 2023 | 3.6700 | 3.9000 | 3.6300 | 3.8600 | 3.8600 | 11,992,600 |
| Nov 27, 2023 | 3.7600 | 3.7700 | 3.6600 | 3.6700 | 3.6700 | 8,234,200 |
| Nov 24, 2023 | 3.8000 | 3.8400 | 3.7100 | 3.7700 | 3.7700 | 3,536,200 |
| Nov 22, 2023 | 3.8900 | 3.9600 | 3.7800 | 3.7800 | 3.7800 | 8,315,400 |
| Nov 21, 2023 | 3.9200 | 3.9500 | 3.8700 | 3.9100 | 3.9100 | 8,032,400 |
| Nov 20, 2023 | 4.1100 | 4.1100 | 3.9300 | 4.0000 | 4.0000 | 6,635,200 |
| Nov 17, 2023 | 4.2500 | 4.2700 | 4.0900 | 4.1000 | 4.1000 | 6,709,100 |
| Nov 16, 2023 | 4.3000 | 4.3200 | 4.1000 | 4.1700 | 4.1700 | 4,852,900 |
| Nov 15, 2023 | 4.1600 | 4.4400 | 4.1400 | 4.3700 | 4.3700 | 11,667,600 |
| Nov 14, 2023 | 3.9300 | 4.2000 | 3.9300 | 4.1600 | 4.1600 | 15,130,700 |
| Nov 13, 2023 | 3.9300 | 3.9800 | 3.7300 | 3.7600 | 3.7600 | 9,727,000 |
| Nov 10, 2023 | 4.0000 | 4.0800 | 3.9300 | 4.0200 | 4.0200 | 9,226,400 |
| Nov 9, 2023 | 4.2600 | 4.5600 | 3.9200 | 4.0000 | 4.0000 | 14,915,000 |
| Nov 8, 2023 | 4.3800 | 4.3900 | 4.1900 | 4.2200 | 4.2200 | 8,676,600 |
| Nov 7, 2023 | 4.3900 | 4.4700 | 4.3700 | 4.4100 | 4.4100 | 6,497,400 |
| Nov 6, 2023 | 4.4500 | 4.4900 | 4.3800 | 4.4200 | 4.4200 | 5,900,000 |
| Nov 3, 2023 | 4.4600 | 4.6000 | 4.4600 | 4.4800 | 4.4800 | 5,711,700 |
| Nov 2, 2023 | 4.1600 | 4.4300 | 4.1600 | 4.3800 | 4.3800 | 8,053,600 |
| Nov 1, 2023 | 4.1900 | 4.2400 | 4.0500 | 4.1100 | 4.1100 | 5,355,400 |
| Oct 31, 2023 | 4.1300 | 4.2600 | 4.1100 | 4.1900 | 4.1900 | 4,684,900 |
| Oct 30, 2023 | 4.2100 | 4.3100 | 4.1600 | 4.1800 | 4.1800 | 5,023,300 |
| Oct 27, 2023 | 4.3600 | 4.4100 | 4.1600 | 4.1700 | 4.1700 | 4,871,700 |
| Oct 26, 2023 | 4.3300 | 4.4400 | 4.2300 | 4.3200 | 4.3200 | 5,915,500 |
| Oct 25, 2023 | 4.2700 | 4.3800 | 4.2700 | 4.3100 | 4.3100 | 3,395,600 |
| Oct 24, 2023 | 4.3800 | 4.4600 | 4.3100 | 4.3300 | 4.3300 | 4,061,100 |
| Oct 23, 2023 | 4.3500 | 4.4200 | 4.2200 | 4.3300 | 4.3300 | 4,826,100 |
| Oct 20, 2023 | 4.4400 | 4.4900 | 4.3600 | 4.3900 | 4.3900 | 4,257,600 |
| Oct 19, 2023 | 4.3500 | 4.5600 | 4.3300 | 4.4400 | 4.4400 | 6,069,900 |
| Oct 18, 2023 | 4.4300 | 4.4500 | 4.3500 | 4.3800 | 4.3800 | 6,487,200 |
| Oct 17, 2023 | 4.1600 | 4.4700 | 4.1500 | 4.4500 | 4.4500 | 6,606,600 |
| Oct 16, 2023 | 4.0100 | 4.2200 | 4.0000 | 4.1700 | 4.1700 | 6,401,900 |
| Oct 13, 2023 | 3.8900 | 4.0000 | 3.8600 | 3.9600 | 3.9600 | 4,656,000 |
| Oct 12, 2023 | 3.9800 | 3.9800 | 3.8200 | 3.8800 | 3.8800 | 6,472,600 |
| Oct 11, 2023 | 3.9400 | 3.9900 | 3.9100 | 3.9800 | 3.9800 | 4,400,200 |
| Oct 10, 2023 | 3.8100 | 3.9900 | 3.7900 | 3.9200 | 3.9200 | 6,662,800 |
| Oct 9, 2023 | 3.8100 | 3.8800 | 3.7500 | 3.7900 | 3.7900 | 4,361,100 |
| Oct 6, 2023 | 3.7300 | 3.8600 | 3.6800 | 3.8400 | 3.8400 | 5,603,800 |
| Oct 5, 2023 | 3.8200 | 3.8800 | 3.7100 | 3.7700 | 3.7700 | 7,208,700 |
| Oct 4, 2023 | 3.7600 | 3.8400 | 3.7100 | 3.8200 | 3.8200 | 5,458,900 |
| Oct 3, 2023 | 3.8100 | 3.8500 | 3.7200 | 3.7600 | 3.7600 | 6,861,600 |
| Oct 2, 2023 | 3.9200 | 3.9700 | 3.8300 | 3.8400 | 3.8400 | 7,798,900 |
| Sep 29, 2023 | 3.6800 | 3.9900 | 3.6700 | 3.9600 | 3.9600 | 20,702,600 |
| Sep 28, 2023 | 3.5800 | 3.6600 | 3.5500 | 3.6000 | 3.6000 | 8,777,900 |
| Sep 27, 2023 | 3.8200 | 3.8700 | 3.5400 | 3.5700 | 3.5700 | 24,001,100 |
| Sep 26, 2023 | 3.8800 | 4.0000 | 3.7800 | 3.7900 | 3.7900 | 13,065,000 |
| Sep 25, 2023 | 4.1000 | 4.1500 | 3.9100 | 3.9200 | 3.9200 | 8,479,300 |
| Sep 22, 2023 | 4.3200 | 4.3700 | 4.1600 | 4.1900 | 4.1900 | 5,292,100 |
| Sep 21, 2023 | 4.3200 | 4.4100 | 4.2900 | 4.3000 | 4.3000 | 4,534,000 |
| Sep 20, 2023 | 4.5500 | 4.6000 | 4.3700 | 4.3800 | 4.3800 | 6,381,200 |
| Sep 19, 2023 | 4.5400 | 4.7400 | 4.4800 | 4.5000 | 4.5000 | 8,331,000 |
| Sep 18, 2023 | 4.6400 | 4.6400 | 4.4300 | 4.4600 | 4.4600 | 4,700,800 |
| Sep 15, 2023 | 4.6500 | 4.6800 | 4.5800 | 4.6300 | 4.6300 | 9,647,700 |
| Sep 14, 2023 | 4.6100 | 4.7400 | 4.5600 | 4.6800 | 4.6800 | 5,054,400 |
| Sep 13, 2023 | 4.6800 | 4.6900 | 4.5000 | 4.5500 | 4.5500 | 6,520,500 |
| Sep 12, 2023 | 4.6000 | 4.7300 | 4.5800 | 4.7000 | 4.7000 | 4,645,200 |
| Sep 11, 2023 | 4.7600 | 4.8000 | 4.5500 | 4.6100 | 4.6100 | 5,918,000 |
| Sep 8, 2023 | 4.9200 | 4.9300 | 4.7400 | 4.7500 | 4.7500 | 4,777,400 |
| Sep 7, 2023 | 4.8500 | 5.0600 | 4.8500 | 4.9200 | 4.9200 | 5,400,200 |
| Sep 6, 2023 | 4.8600 | 4.9200 | 4.8000 | 4.8900 | 4.8900 | 5,786,600 |
| Sep 5, 2023 | 5.1600 | 5.1600 | 4.9000 | 4.9000 | 4.9000 | 7,397,900 |
| Sep 1, 2023 | 5.3200 | 5.3700 | 5.1200 | 5.2500 | 5.2500 | 5,468,700 |
| Aug 31, 2023 | 5.0500 | 5.2800 | 5.0200 | 5.2500 | 5.2500 | 7,773,900 |
| Aug 30, 2023 | 5.0200 | 5.0800 | 5.0000 | 5.0400 | 5.0400 | 4,182,100 |
| Aug 29, 2023 | 5.0200 | 5.0800 | 4.9900 | 5.0400 | 5.0400 | 3,652,800 |
| Aug 28, 2023 | 4.9700 | 5.1000 | 4.9700 | 5.0000 | 5.0000 | 6,234,400 |
| Aug 25, 2023 | 5.1100 | 5.1700 | 4.9300 | 4.9600 | 4.9600 | 5,536,000 |
| Aug 24, 2023 | 5.1100 | 5.2100 | 5.0400 | 5.0600 | 5.0600 | 5,618,800 |
| Aug 23, 2023 | 5.0900 | 5.2000 | 5.0000 | 5.1300 | 5.1300 | 5,682,200 |
| Aug 22, 2023 | 5.2800 | 5.3000 | 5.0400 | 5.1500 | 5.1500 | 6,039,500 |
| Aug 21, 2023 | 5.4800 | 5.5100 | 5.2700 | 5.3300 | 5.3300 | 4,978,500 |
| Aug 18, 2023 | 5.3900 | 5.5400 | 5.3500 | 5.4500 | 5.4500 | 5,562,300 |
| Aug 17, 2023 | 5.4400 | 5.5700 | 5.4200 | 5.4400 | 5.4400 | 6,424,000 |
| Aug 16, 2023 | 5.4800 | 5.5800 | 5.3700 | 5.3900 | 5.3900 | 4,798,500 |
| Aug 15, 2023 | 5.3700 | 5.5400 | 5.3100 | 5.5000 | 5.5000 | 6,883,400 |
| Aug 14, 2023 | 5.5300 | 5.5300 | 5.2600 | 5.4300 | 5.4300 | 7,334,000 |
| Aug 11, 2023 | 5.1900 | 5.6000 | 5.1900 | 5.5600 | 5.5600 | 9,934,900 |
| Aug 10, 2023 | 4.9200 | 5.3700 | 4.8400 | 5.2700 | 5.2700 | 10,381,200 |
| Aug 9, 2023 | 5.4700 | 5.6000 | 5.2800 | 5.3300 | 5.3300 | 9,392,600 |
| Aug 8, 2023 | 5.2600 | 5.5200 | 5.1400 | 5.4900 | 5.4900 | 9,922,800 |
| Aug 7, 2023 | 5.3600 | 5.3600 | 5.1000 | 5.2100 | 5.2100 | 7,418,000 |
| Aug 4, 2023 | 5.2700 | 5.3400 | 5.1500 | 5.3300 | 5.3300 | 7,203,300 |
| Aug 3, 2023 | 5.1200 | 5.2400 | 5.0600 | 5.2100 | 5.2100 | 7,280,900 |
| Aug 2, 2023 | 5.1900 | 5.2900 | 5.1100 | 5.1100 | 5.1100 | 8,759,700 |
| Aug 1, 2023 | 5.2000 | 5.3500 | 5.1800 | 5.3300 | 5.3300 | 5,353,400 |
| Jul 31, 2023 | 5.2400 | 5.3300 | 5.2200 | 5.2700 | 5.2700 | 5,523,100 |
| Jul 28, 2023 | 5.1900 | 5.2700 | 5.1100 | 5.1800 | 5.1800 | 5,571,400 |
| Jul 27, 2023 | 5.2700 | 5.3800 | 5.0900 | 5.1000 | 5.1000 | 9,194,100 |
| Jul 26, 2023 | 4.8600 | 5.5100 | 4.8300 | 5.2700 | 5.2700 | 22,691,300 |
| Jul 25, 2023 | 4.8200 | 4.8600 | 4.6900 | 4.8300 | 4.8300 | 5,917,300 |
| Jul 24, 2023 | 4.6600 | 4.8600 | 4.6600 | 4.8300 | 4.8300 | 6,110,700 |
| Jul 21, 2023 | 4.8000 | 4.8100 | 4.6400 | 4.6600 | 4.6600 | 4,906,400 |
| Jul 20, 2023 | 4.8700 | 4.8700 | 4.6500 | 4.7200 | 4.7200 | 6,661,800 |
| Jul 19, 2023 | 4.7500 | 4.9000 | 4.6900 | 4.8700 | 4.8700 | 6,755,600 |
| Jul 18, 2023 | 4.6100 | 4.8300 | 4.6100 | 4.7500 | 4.7500 | 6,166,200 |
| Jul 17, 2023 | 4.4400 | 4.6600 | 4.4200 | 4.6500 | 4.6500 | 5,709,600 |
| Jul 14, 2023 | 4.7000 | 4.7100 | 4.4700 | 4.4700 | 4.4700 | 5,870,200 |
| Jul 13, 2023 | 4.6900 | 4.7800 | 4.6400 | 4.7100 | 4.7100 | 3,787,400 |
| Jul 12, 2023 | 4.8900 | 4.9200 | 4.6800 | 4.6900 | 4.6900 | 9,086,800 |
| Jul 11, 2023 | 4.5500 | 4.8300 | 4.5300 | 4.8000 | 4.8000 | 7,298,600 |
| Jul 10, 2023 | 4.3300 | 4.5800 | 4.3000 | 4.5300 | 4.5300 | 8,575,300 |
| Jul 7, 2023 | 4.4700 | 4.5200 | 4.2800 | 4.2800 | 4.2800 | 10,142,600 |
| Jul 6, 2023 | 4.5600 | 4.5900 | 4.4000 | 4.5400 | 4.5400 | 6,950,900 |
| Jul 5, 2023 | 4.7500 | 4.7500 | 4.5800 | 4.6000 | 4.6000 | 6,096,800 |
| Jul 3, 2023 | 4.5500 | 4.8300 | 4.5500 | 4.8000 | 4.8000 | 5,044,400 |
| Jun 30, 2023 | 4.5400 | 4.5800 | 4.4200 | 4.5400 | 4.5400 | 4,775,100 |
| Jun 29, 2023 | 4.3500 | 4.5300 | 4.3400 | 4.5000 | 4.5000 | 10,113,300 |
| Jun 28, 2023 | 4.4900 | 4.5000 | 4.3200 | 4.3300 | 4.3300 | 11,531,800 |
| Jun 27, 2023 | 4.3500 | 4.5800 | 4.2600 | 4.5400 | 4.5400 | 6,505,600 |
| Jun 26, 2023 | 4.2500 | 4.3900 | 4.2500 | 4.3100 | 4.3100 | 6,562,500 |
| Jun 23, 2023 | 4.4200 | 4.4400 | 4.2100 | 4.2600 | 4.2600 | 49,705,600 |
| Jun 22, 2023 | 4.6500 | 4.6600 | 4.4200 | 4.4700 | 4.4700 | 7,698,500 |
| Jun 21, 2023 | 4.6900 | 4.7800 | 4.6600 | 4.6800 | 4.6800 | 5,695,300 |
| Jun 20, 2023 | 4.6500 | 4.7300 | 4.6200 | 4.7200 | 4.7200 | 5,915,100 |
| Jun 16, 2023 | 4.7200 | 4.7800 | 4.6300 | 4.6900 | 4.6900 | 11,752,500 |
| Jun 15, 2023 | 4.6300 | 4.7500 | 4.6200 | 4.7200 | 4.7200 | 6,678,100 |
| Jun 14, 2023 | 4.7300 | 4.7900 | 4.5500 | 4.6700 | 4.6700 | 8,627,800 |
| Jun 13, 2023 | 4.7200 | 4.7800 | 4.6700 | 4.7100 | 4.7100 | 7,142,500 |
| Jun 12, 2023 | 4.6300 | 4.7400 | 4.5100 | 4.6900 | 4.6900 | 5,668,900 |
| Jun 9, 2023 | 4.6300 | 4.6500 | 4.5400 | 4.6200 | 4.6200 | 4,326,400 |
| Jun 8, 2023 | 4.6500 | 4.6800 | 4.5100 | 4.6300 | 4.6300 | 5,074,400 |
| Jun 7, 2023 | 4.6600 | 4.7500 | 4.5700 | 4.6300 | 4.6300 | 7,966,700 |
| Jun 6, 2023 | 4.3600 | 4.5900 | 4.3400 | 4.5800 | 4.5800 | 7,614,800 |
| Jun 5, 2023 | 4.3700 | 4.4100 | 4.3000 | 4.3400 | 4.3400 | 7,860,100 |
| Jun 2, 2023 | 4.1700 | 4.4300 | 4.1600 | 4.4000 | 4.4000 | 10,749,400 |
| Jun 1, 2023 | 4.1100 | 4.1200 | 3.9100 | 4.0800 | 4.0800 | 7,313,600 |
| May 31, 2023 | 4.1100 | 4.1500 | 4.0000 | 4.1100 | 4.1100 | 9,341,500 |
| May 30, 2023 | 4.1000 | 4.2300 | 4.0800 | 4.1400 | 4.1400 | 6,651,900 |
| May 26, 2023 | 3.9400 | 4.1100 | 3.9400 | 4.0900 | 4.0900 | 7,059,000 |
| May 25, 2023 | 4.0600 | 4.1500 | 3.9300 | 3.9300 | 3.9300 | 10,015,700 |
| May 24, 2023 | 4.2100 | 4.2600 | 4.0100 | 4.0900 | 4.0900 | 5,296,300 |
| May 23, 2023 | 4.1900 | 4.3900 | 4.1600 | 4.1900 | 4.1900 | 7,861,300 |
| May 22, 2023 | 4.0300 | 4.2000 | 4.0200 | 4.1800 | 4.1800 | 6,535,400 |
| May 19, 2023 | 4.1800 | 4.1800 | 3.9800 | 4.0300 | 4.0300 | 6,592,500 |
| May 18, 2023 | 4.1400 | 4.2400 | 4.1000 | 4.2300 | 4.2300 | 7,326,900 |
| May 17, 2023 | 3.9000 | 4.1500 | 3.9000 | 4.1400 | 4.1400 | 9,409,100 |
| May 16, 2023 | 4.0200 | 4.0600 | 3.8500 | 3.8700 | 3.8700 | 7,494,100 |
| May 15, 2023 | 4.0800 | 4.1300 | 4.0500 | 4.0600 | 4.0600 | 8,586,500 |
| May 12, 2023 | 4.1200 | 4.1400 | 4.0200 | 4.0500 | 4.0500 | 5,438,900 |
| May 11, 2023 | 4.1200 | 4.2000 | 4.1000 | 4.1200 | 4.1200 | 5,642,500 |
| May 10, 2023 | 4.2900 | 4.3200 | 4.0900 | 4.1700 | 4.1700 | 8,247,100 |
| May 9, 2023 | 4.3200 | 4.3200 | 4.1300 | 4.2100 | 4.2100 | 10,248,600 |
| May 8, 2023 | 4.4400 | 4.5400 | 4.3300 | 4.3400 | 4.3400 | 7,518,700 |
| May 5, 2023 | 4.4300 | 4.4800 | 4.3100 | 4.4200 | 4.4200 | 8,495,100 |
| May 4, 2023 | 4.8000 | 4.8500 | 4.3200 | 4.3600 | 4.3600 | 15,929,900 |
| May 3, 2023 | 5.0100 | 5.2900 | 4.8300 | 4.8800 | 4.8800 | 17,804,900 |
| May 2, 2023 | 5.1000 | 5.1000 | 4.8900 | 4.9100 | 4.9100 | 14,154,400 |
| May 1, 2023 | 5.2300 | 5.2900 | 5.0900 | 5.1500 | 5.1500 | 9,436,300 |
| Apr 28, 2023 | 4.9500 | 5.2900 | 4.9400 | 5.2400 | 5.2400 | 13,236,700 |
| Apr 27, 2023 | 4.8400 | 4.9900 | 4.7900 | 4.9500 | 4.9500 | 6,623,300 |
| Apr 26, 2023 | 4.9000 | 4.9500 | 4.7800 | 4.8100 | 4.8100 | 7,560,700 |
| Apr 25, 2023 | 4.9700 | 4.9800 | 4.8000 | 4.8700 | 4.8700 | 8,926,200 |
| Apr 24, 2023 | 4.9800 | 5.0000 | 4.8900 | 5.0000 | 5.0000 | 5,184,700 |
| Apr 21, 2023 | 4.8900 | 4.9700 | 4.8300 | 4.9600 | 4.9600 | 7,399,200 |
| Apr 20, 2023 | 4.9000 | 5.0200 | 4.8600 | 4.9000 | 4.9000 | 6,643,200 |
Related Tickers
VFC V.F. Corporation
12.83
+1.26%
UA Under Armour, Inc.
6.47
+1.73%
UAA Under Armour, Inc.
6.73
+1.82%
PVH PVH Corp.
106.78
+0.44%
KTB Kontoor Brands, Inc.
56.45
+1.91%
GIL Gildan Activewear Inc.
35.20
+0.23%
LEVI Levi Strauss & Co.
20.55
+0.20%
FIGS FIGS, Inc.
4.7900
+1.48%
RL Ralph Lauren Corporation
158.46
+0.72%
COLM Columbia Sportswear Company
76.55
+1.34%