Stockscreener 앱 받기
6.595
2.87%
-0.195
Hanesbrands Inc 주식 (HBI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-30 | $6.78 | $6.57 | $0.21 | 10,547,029.0 | -2.87% |
| 2025-10-29 | $7.03 | $6.78 | $0.255 | 19,551,694.0 | -2.02% |
| 2025-10-28 | $6.95 | $6.86 | $0.095 | 4,831,418.0 | +0.14% |
| 2025-10-27 | $6.97 | $6.88 | $0.09 | 3,032,692.0 | +0.87% |
| 2025-10-24 | $6.92 | $6.86 | $0.065 | 3,198,968.0 | -0.44% |
| 2025-10-23 | $6.95 | $6.74 | $0.21 | 5,433,928.0 | +1.92% |
| 2025-10-22 | $6.82 | $6.71 | $0.105 | 4,894,127.0 | -0.15% |
| 2025-10-21 | $6.85 | $6.75 | $0.105 | 4,392,779.0 | -0.29% |
| 2025-10-20 | $6.96 | $6.77 | $0.185 | 4,459,703.0 | -1.45% |
| 2025-10-17 | $6.92 | $6.83 | $0.09 | 4,260,330.0 | +0.29% |
| 2025-10-16 | $6.92 | $6.83 | $0.0882 | 6,152,829.0 | +0.59% |
| 2025-10-15 | $6.99 | $6.80 | $0.19 | 3,907,260.0 | -1.44% |
| 2025-10-14 | $6.95 | $6.70 | $0.25 | 4,796,333.0 | +1.32% |
| 2025-10-13 | $6.88 | $6.78 | $0.095 | 5,491,677.0 | +1.48% |
| 2025-10-10 | $6.93 | $6.74 | $0.19 | 8,318,270.0 | -1.89% |
| 2025-10-09 | $6.99 | $6.82 | $0.17 | 6,345,848.0 | -1.43% |
| 2025-10-08 | $7.00 | $6.89 | $0.11 | 9,627,316.0 | +0.58% |
| 2025-10-07 | $7.00 | $6.84 | $0.16 | 5,920,409.0 | +0.00% |
| 2025-10-06 | $7.05 | $6.88 | $0.17 | 13,135,434.0 | +0.43% |
| 2025-10-03 | $6.94 | $6.78 | $0.16 | 11,571,843.0 | +1.02% |
| 2025-10-02 | $6.84 | $6.67 | $0.17 | 6,099,306.0 | +0.89% |
| 2025-10-01 | $6.78 | $6.57 | $0.21 | 4,571,731.0 | +2.73% |
| 2025-09-30 | $6.62 | $6.44 | $0.18 | 6,133,066.0 | +0.61% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $7.05 | $6.57 | $0.48 | 150,540,924.0 | +0.08% |
| 2025-09 | $6.62 | $6.06 | $0.56 | 125,847,411.0 | +4.44% |
| 2025-08 | $6.75 | $3.96 | $2.79 | 306,928,266.0 | +54.28% |
| 2025-07 | $4.89 | $4.02 | $0.8692 | 97,206,708.0 | -10.70% |
| 2025-06 | $5.10 | $4.26 | $0.8354 | 83,054,545.0 | -7.47% |
| 2025-05 | $5.61 | $4.53 | $1.08 | 131,675,876.0 | +7.84% |
| 2025-04 | $6.07 | $4.02 | $2.04 | 169,173,249.0 | -20.45% |
| 2025-03 | $6.19 | $5.64 | $0.545 | 136,549,314.0 | -4.31% |
| 2025-02 | $8.49 | $5.71 | $2.79 | 168,276,850.0 | -25.74% |
| 2025-01 | $8.84 | $7.94 | $0.896 | 84,107,038.0 | -0.25% |
Hanesbrands Inc 주식 (HBI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $8.98 | $7.86 | $1.12 | 105,399,970.0 | -6.67% |
| 2024-11 | $9.10 | $6.98 | $2.12 | 137,099,548.0 | +25.18% |
| 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% |
0.71%
0.68%
자본화:
|
볼륨(24시간):