Stockscreener 앱 받기
8.26
0.49%
0.04
시간 외 거래:
8.25
-0.010
-0.12%
Hanesbrands Inc 주식 (HBI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $8.33 | $8.01 | $0.32 | 4,947,078.0 | +0.49% |
| 2024-11-15 | $8.24 | $7.89 | $0.35 | 7,654,710.0 | +4.18% |
| 2024-11-14 | $8.13 | $7.87 | $0.26 | 5,603,182.0 | -0.13% |
| 2024-11-13 | $8.18 | $7.86 | $0.325 | 5,301,691.0 | -1.00% |
| 2024-11-12 | $8.03 | $7.82 | $0.2069 | 6,412,900.0 | +1.01% |
| 2024-11-11 | $8.28 | $7.82 | $0.458 | 6,244,290.0 | -1.25% |
| 2024-11-08 | $8.46 | $7.85 | $0.605 | 9,121,044.0 | -4.53% |
| 2024-11-07 | $8.70 | $7.58 | $1.12 | 20,332,257.0 | +18.03% |
| 2024-11-06 | $7.58 | $6.98 | $0.60 | 7,567,990.0 | -1.53% |
| 2024-11-05 | $7.27 | $7.05 | $0.22 | 5,971,833.0 | +1.26% |
| 2024-11-04 | $7.26 | $7.03 | $0.235 | 4,822,170.0 | +0.42% |
| 2024-11-01 | $7.28 | $7.01 | $0.265 | 5,655,981.0 | +2.01% |
| 2024-10-31 | $7.30 | $6.93 | $0.37 | 5,578,045.0 | -2.93% |
| 2024-10-30 | $7.40 | $7.15 | $0.25 | 3,481,941.0 | -1.38% |
| 2024-10-29 | $7.37 | $7.08 | $0.2906 | 3,841,733.0 | -0.14% |
| 2024-10-28 | $7.37 | $7.01 | $0.36 | 5,330,765.0 | +4.60% |
| 2024-10-25 | $7.13 | $6.90 | $0.23 | 4,685,954.0 | +0.14% |
| 2024-10-24 | $6.99 | $6.81 | $0.1759 | 5,204,954.0 | +1.46% |
| 2024-10-23 | $7.07 | $6.83 | $0.24 | 5,643,754.0 | -3.39% |
| 2024-10-22 | $7.25 | $7.07 | $0.175 | 3,300,036.0 | -1.39% |
Hanesbrands Inc 주식 (HBI) 연도별 가격 이력
이 심층 분석에서는 Hanesbrands Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 HBI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Hanesbrands Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Hanesbrands Inc 주식 (HBI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $8.70 | $6.98 | $1.72 | 94,582,204.0 | +18.85% |
| 2024-10 | $7.57 | $6.81 | $0.7599 | 103,444,552.0 | -5.44% |
| 2024-09 | $7.40 | $5.94 | $1.46 | 148,364,515.0 | +15.75% |
| 2024-08 | $6.77 | $4.88 | $1.89 | 174,502,387.0 | +6.90% |
| 2024-07 | $6.18 | $4.62 | $1.56 | 235,776,665.0 | +20.49% |
| 2024-06 | $5.58 | $4.61 | $0.97 | 127,751,238.0 | -3.71% |
| 2024-05 | $5.22 | $4.42 | $0.805 | 113,703,556.0 | +12.28% |
| 2024-04 | $5.86 | $4.40 | $1.46 | 171,709,798.0 | -21.38% |
| 2024-03 | $5.86 | $5.09 | $0.77 | 230,380,857.0 | +7.41% |
| 2024-02 | $5.43 | $4.06 | $1.37 | 192,992,261.0 | +20.00% |
| 2024-01 | $4.70 | $3.88 | $0.82 | 127,581,055.0 | +0.90% |
Hanesbrands Inc 주식 (HBI) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $4.50 | $3.62 | $0.8825 | 157,817,239.0 | +22.53% |
| 2023-11 | $4.60 | $3.58 | $1.02 | 180,418,478.0 | -13.13% |
| 2023-10 | $4.55 | $3.68 | $0.875 | 122,067,817.0 | +5.81% |
| 2023-09 | $5.37 | $3.54 | $1.83 | 169,801,552.0 | -24.57% |
| 2023-08 | $5.60 | $4.84 | $0.76 | 156,318,533.0 | -0.38% |
| 2023-07 | $5.51 | $4.28 | $1.23 | 148,057,834.0 | +16.08% |
| 2023-06 | $4.79 | $3.91 | $0.88 | 198,081,038.0 | +10.46% |
| 2023-05 | $5.29 | $3.85 | $1.44 | 187,684,834.0 | -21.56% |
| 2023-04 | $5.30 | $4.73 | $0.57 | 149,985,187.0 | -0.38% |
| 2023-03 | $5.96 | $4.83 | $1.13 | 319,285,698.0 | -7.39% |
| 2023-02 | $8.80 | $5.26 | $3.54 | 340,349,100.0 | -32.70% |
| 2023-01 | $8.45 | $6.37 | $2.08 | 168,722,828.0 | +32.70% |
Hanesbrands Inc 주식 (HBI) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $7.02 | $5.65 | $1.37 | 203,323,907.0 | -5.36% |
| 2022-11 | $7.85 | $6.32 | $1.53 | 229,463,683.0 | -1.47% |
| 2022-10 | $8.11 | $6.63 | $1.48 | 181,870,036.0 | -2.01% |
| 2022-09 | $9.47 | $6.91 | $2.56 | 187,459,618.0 | -20.09% |
| 2022-08 | $11.77 | $8.58 | $3.19 | 157,639,673.0 | -22.09% |
| 2022-07 | $11.52 | $10.00 | $1.52 | 95,018,216.0 | +8.65% |
| 2022-06 | $12.08 | $9.58 | $2.50 | 125,689,430.0 | -13.31% |
| 2022-05 | $14.19 | $10.95 | $3.24 | 166,567,954.0 | -10.48% |
| 2022-04 | $15.06 | $13.21 | $1.85 | 90,197,863.0 | -10.95% |
| 2022-03 | $16.38 | $14.69 | $1.69 | 111,630,207.0 | -3.62% |
| 2022-02 | $16.75 | $14.51 | $2.24 | 110,804,321.0 | -4.04% |
| 2022-01 | $17.55 | $14.99 | $2.56 | 80,743,232.0 | -3.71% |
1.56%
0.58%
자본화:
|
볼륨(24시간):