Skip to main content

Hanesbrands Inc (NY: HBI )

6.850 +0.050 (+0.74%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 1.843 1.866 1.655 1.710 0 -0.15(-7.98%)
Jan 29, 2009 2.022 2.035 1.771 1.858 17,153,720 -0.00(-0.10%)
Jan 28, 2009 1.786 1.934 1.761 1.860 7,695,326 +0.10(+5.73%)
Jan 27, 2009 1.788 1.837 1.742 1.759 3,498,238 -0.03(-1.60%)
Jan 26, 2009 1.816 1.891 1.765 1.788 6,470,017 +0.01(+0.43%)
Jan 23, 2009 1.704 1.864 1.640 1.780 4,850,855 +0.04(+2.41%)
Jan 22, 2009 1.782 1.820 1.660 1.738 9,958,849 -0.13(-6.92%)
Jan 21, 2009 1.883 1.913 1.537 1.868 25,297,204 -0.08(-4.01%)
Jan 20, 2009 2.197 2.204 1.942 1.946 6,499,864 -0.25(-11.35%)
Jan 16, 2009 2.172 2.231 2.117 2.195 5,475,074 +0.06(+2.76%)
Jan 15, 2009 2.163 2.184 1.988 2.136 9,902,088 -0.02(-1.06%)
Jan 14, 2009 2.193 2.252 2.085 2.159 6,665,631 -0.14(-6.20%)
Jan 13, 2009 2.448 2.448 2.252 2.301 11,608,273 -0.18(-7.28%)
Jan 12, 2009 2.467 2.484 2.419 2.482 10,346,860 +0.01(+0.23%)
Jan 09, 2009 2.551 2.568 2.397 2.476 8,201,754 -0.11(-4.12%)
Jan 08, 2009 2.524 2.598 2.425 2.583 6,094,903 +0.04(+1.42%)
Jan 07, 2009 2.505 2.564 2.482 2.547 6,293,025 -0.02(-0.74%)
Jan 06, 2009 2.513 2.572 2.425 2.566 5,000,560 +0.08(+3.29%)
Jan 05, 2009 2.486 2.524 2.408 2.484 4,201,668 -0.02(-0.91%)
Jan 02, 2009 2.465 2.545 2.378 2.507 0 +0.08(+3.37%)
Jan 01, 2009 2.303 2.482 2.303 2.425 0 +0.00(+0.00%)
Dec 31, 2008 2.303 2.482 2.303 2.425 5,671,203 +0.12(+5.02%)
Dec 30, 2008 2.305 2.429 2.218 2.309 4,914,288 +0.02(+0.91%)
Dec 29, 2008 2.391 2.452 2.248 2.288 2,908,703 -0.11(-4.68%)
Dec 26, 2008 2.362 2.446 2.356 2.400 2,006,736 +0.04(+1.86%)
Dec 24, 2008 2.338 2.400 2.292 2.357 910,863 +0.03(+1.14%)
Dec 23, 2008 2.391 2.431 2.282 2.330 4,438,402 -0.04(-1.84%)
Dec 22, 2008 2.495 2.613 2.282 2.374 4,378,029 -0.14(-5.38%)
Dec 19, 2008 2.494 2.577 2.370 2.509 7,892,581 +0.02(+0.92%)
Dec 18, 2008 2.421 2.594 2.357 2.486 8,248,736 +0.09(+3.57%)
Dec 17, 2008 2.197 2.495 2.162 2.400 8,148,405 +0.16(+6.95%)
Dec 16, 2008 2.163 2.246 2.041 2.244 10,801,369 +0.11(+5.36%)
Dec 15, 2008 1.953 2.176 1.950 2.130 12,346,135 +0.19(+9.70%)
Dec 12, 2008 2.028 2.066 1.873 1.942 18,046,624 -0.15(-7.27%)
Dec 11, 2008 2.562 2.640 2.064 2.094 25,277,232 -0.66(-23.91%)
Dec 10, 2008 2.754 2.798 2.672 2.752 13,785,424 +0.04(+1.33%)
Dec 09, 2008 2.815 2.954 2.682 2.716 7,290,822 -0.13(-4.48%)
Dec 08, 2008 2.541 2.859 2.537 2.844 7,670,263 +0.36(+14.38%)
Dec 05, 2008 2.330 2.507 2.227 2.486 4,332,266 +0.11(+4.64%)
Dec 04, 2008 2.416 2.497 2.311 2.376 5,397,913 -0.08(-3.40%)
Dec 03, 2008 2.353 2.503 2.229 2.459 9,111,534 +0.13(+5.72%)
Dec 02, 2008 2.378 2.435 2.231 2.326 7,062,290 -0.03(-1.37%)
Dec 01, 2008 2.378 2.395 2.279 2.358 10,732,973 -0.10(-4.02%)
Nov 28, 2008 2.425 2.484 2.398 2.457 1,799,728 +0.02(+0.94%)
Nov 26, 2008 2.106 2.469 2.092 2.435 5,470,431 +0.29(+13.27%)
Nov 25, 2008 2.191 2.208 2.079 2.149 5,684,957 -0.01(-0.35%)
Nov 24, 2008 1.913 2.201 1.834 2.157 8,886,525 +0.26(+13.51%)
Nov 21, 2008 1.748 1.900 1.624 1.900 11,246,277 +0.11(+6.39%)
Nov 20, 2008 2.197 2.218 1.765 1.786 9,724,297 -0.45(-19.95%)
Nov 19, 2008 2.433 2.433 2.191 2.231 6,441,463 -0.25(-9.98%)
Nov 18, 2008 2.575 2.653 2.374 2.478 7,737,976 -0.09(-3.55%)
Nov 17, 2008 2.665 2.695 2.568 2.570 3,257,045 -0.12(-4.59%)
Nov 14, 2008 2.813 2.842 2.630 2.693 5,120,049 -0.15(-5.28%)
Nov 13, 2008 2.629 2.872 2.530 2.844 6,295,385 +0.25(+9.68%)
Nov 12, 2008 2.731 2.758 2.577 2.592 4,642,980 -0.19(-6.84%)
Nov 11, 2008 2.808 2.889 2.678 2.783 4,342,340 -0.07(-2.40%)
Nov 10, 2008 3.047 3.167 2.815 2.851 3,637,396 -0.20(-6.43%)
Nov 07, 2008 3.020 3.184 2.935 3.047 3,799,088 +0.05(+1.52%)
Nov 06, 2008 2.948 3.038 2.863 3.001 7,441,495 +0.04(+1.41%)
Nov 05, 2008 3.066 3.180 2.948 2.960 3,804,666 -0.13(-4.25%)
Nov 04, 2008 3.209 3.249 3.068 3.091 5,680,005 -0.05(-1.63%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.