Skip to main content

Hanesbrands Inc (NY: HBI )

5.800 +0.200 (+3.57%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 21.74 22.32 21.14 21.25 10,288,096 -0.89(-4.04%)
Jan 29, 2015 22.00 22.21 21.66 22.15 5,794,443 +0.31(+1.44%)
Jan 28, 2015 21.64 22.27 21.60 21.83 7,978,081 +0.37(+1.73%)
Jan 27, 2015 21.40 21.60 21.26 21.46 4,275,094 -0.19(-0.86%)
Jan 26, 2015 21.72 21.76 21.37 21.65 4,655,563 -0.19(-0.87%)
Jan 23, 2015 21.47 21.95 21.43 21.84 4,773,376 +0.27(+1.25%)
Jan 22, 2015 21.03 21.61 20.75 21.57 4,634,434 +0.72(+3.46%)
Jan 21, 2015 20.43 20.88 20.27 20.85 4,277,127 +0.41(+2.02%)
Jan 20, 2015 20.42 20.55 20.17 20.44 4,961,404 -0.01(-0.06%)
Jan 16, 2015 20.39 20.47 20.24 20.45 3,484,339 +0.06(+0.28%)
Jan 15, 2015 21.16 21.27 20.35 20.39 4,989,324 -0.77(-3.64%)
Jan 14, 2015 21.15 21.19 20.91 21.16 2,042,951 -0.12(-0.58%)
Jan 13, 2015 21.35 21.66 21.02 21.29 2,313,546 +0.14(+0.64%)
Jan 12, 2015 21.38 21.53 21.11 21.15 2,797,453 -0.13(-0.62%)
Jan 09, 2015 21.52 21.62 21.21 21.28 3,362,764 -0.07(-0.35%)
Jan 08, 2015 21.17 21.38 21.09 21.36 2,978,512 +0.40(+1.90%)
Jan 07, 2015 20.38 20.98 20.38 20.96 3,042,381 +0.70(+3.48%)
Jan 06, 2015 20.59 20.62 20.06 20.25 4,283,190 -0.33(-1.62%)
Jan 05, 2015 20.96 21.04 20.53 20.59 3,305,141 -0.52(-2.46%)
Jan 02, 2015 21.44 21.52 20.95 21.11 3,132,871 -0.19(-0.90%)
Dec 31, 2014 21.49 21.30 21.30 21.30 10,027,887 -0.16(-0.76%)
Dec 30, 2014 21.41 21.56 21.35 21.46 1,767,493 +0.00(+0.00%)
Dec 29, 2014 21.26 21.61 21.25 21.46 3,204,427 +0.21(+1.01%)
Dec 26, 2014 21.26 21.41 21.20 21.25 1,332,363 +0.08(+0.38%)
Dec 24, 2014 21.22 21.17 21.17 21.17 3,670,324 -0.01(-0.06%)
Dec 23, 2014 21.20 21.30 21.14 21.18 2,127,467 -0.01(-0.06%)
Dec 22, 2014 21.37 21.40 21.11 21.20 2,145,866 -0.12(-0.55%)
Dec 19, 2014 21.74 21.76 21.16 21.31 3,975,227 -0.48(-2.19%)
Dec 18, 2014 21.46 21.80 21.29 21.79 3,180,773 +0.63(+2.97%)
Dec 17, 2014 20.62 21.23 20.55 21.16 2,708,362 +0.54(+2.63%)
Dec 16, 2014 20.93 21.20 20.57 20.62 4,081,228 -0.50(-2.37%)
Dec 15, 2014 21.23 21.34 20.96 21.12 2,268,772 +0.03(+0.14%)
Dec 12, 2014 20.97 21.39 20.88 21.09 2,729,958 -0.07(-0.33%)
Dec 11, 2014 20.95 21.38 20.95 21.16 2,363,811 +0.25(+1.20%)
Dec 10, 2014 20.92 21.11 20.83 20.91 2,763,643 -0.01(-0.04%)
Dec 09, 2014 20.96 20.96 20.69 20.91 3,515,189 -0.15(-0.72%)
Dec 08, 2014 21.56 21.58 21.01 21.07 3,660,802 -0.53(-2.45%)
Dec 05, 2014 21.48 21.82 21.45 21.60 3,386,330 +0.25(+1.16%)
Dec 04, 2014 21.35 21.52 20.99 21.35 6,138,821 -0.54(-2.47%)
Dec 03, 2014 21.54 21.92 21.48 21.89 2,532,345 +0.41(+1.91%)
Dec 02, 2014 21.59 21.83 21.36 21.48 3,415,654 -0.11(-0.49%)
Dec 01, 2014 22.05 22.09 21.58 21.58 3,506,019 -0.50(-2.26%)
Nov 28, 2014 21.75 22.14 21.71 22.08 2,371,572 +0.41(+1.89%)
Nov 26, 2014 21.51 21.67 21.67 21.67 11,579,024 +0.16(+0.75%)
Nov 25, 2014 21.50 21.67 21.38 21.51 18,533,224 +0.14(+0.66%)
Nov 24, 2014 21.23 21.46 21.19 21.37 4,456,949 +0.23(+1.11%)
Nov 21, 2014 21.50 21.56 21.11 21.13 3,030,359 -0.15(-0.71%)
Nov 20, 2014 21.41 21.51 21.24 21.28 3,512,234 -0.17(-0.77%)
Nov 19, 2014 21.09 21.48 21.04 21.45 4,531,514 +0.38(+1.79%)
Nov 18, 2014 21.08 21.23 21.06 21.07 3,761,684 +0.05(+0.22%)
Nov 17, 2014 20.96 21.08 20.95 21.03 3,558,291 +0.09(+0.41%)
Nov 14, 2014 20.84 21.11 20.82 20.94 3,418,227 +0.14(+0.67%)
Nov 13, 2014 20.91 21.07 20.71 20.80 3,073,401 -0.19(-0.91%)
Nov 12, 2014 20.71 21.01 20.65 20.99 3,607,762 +0.27(+1.30%)
Nov 11, 2014 20.94 20.95 20.66 20.72 2,615,025 -0.16(-0.78%)
Nov 10, 2014 20.89 21.11 20.86 20.89 4,537,752 +0.08(+0.38%)
Nov 07, 2014 20.91 20.94 20.73 20.81 3,804,484 -0.04(-0.21%)
Nov 06, 2014 20.40 20.86 20.40 20.85 4,146,915 +0.44(+2.14%)
Nov 05, 2014 20.50 20.53 20.31 20.41 2,855,561 +0.11(+0.52%)
Nov 04, 2014 20.15 20.32 20.03 20.31 4,861,518 +0.04(+0.21%)
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.