Skip to main content

Hanesbrands Inc (NY: HBI )

6.850 +0.050 (+0.74%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 6.347 6.419 6.309 6.366 4,205,343 +0.08(+1.21%)
Oct 26, 2012 6.258 6.290 6.290 6.290 20,618,200 +0.05(+0.79%)
Oct 25, 2012 6.252 6.269 6.105 6.240 4,799,210 +0.05(+0.80%)
Oct 24, 2012 6.223 6.324 5.991 6.191 10,123,806 -0.15(-2.40%)
Oct 23, 2012 6.212 6.345 6.176 6.343 4,354,680 +0.04(+0.57%)
Oct 19, 2012 6.366 6.381 6.256 6.307 1,675,991 -0.09(-1.34%)
Oct 18, 2012 6.349 6.419 6.286 6.393 2,566,144 +0.02(+0.30%)
Oct 17, 2012 6.360 6.410 6.301 6.374 2,223,654 +0.02(+0.27%)
Oct 16, 2012 6.277 6.370 6.258 6.357 2,400,272 +0.12(+1.86%)
Oct 15, 2012 6.109 6.241 6.085 6.240 2,275,730 +0.16(+2.63%)
Oct 12, 2012 6.142 6.183 6.060 6.081 2,146,031 -0.06(-1.05%)
Oct 11, 2012 6.261 6.271 6.140 6.145 2,682,095 -0.05(-0.74%)
Oct 10, 2012 6.309 6.339 6.191 6.191 2,575,135 -0.10(-1.54%)
Oct 09, 2012 6.284 6.343 6.256 6.288 1,816,658 +0.00(+0.06%)
Oct 08, 2012 6.353 6.353 6.273 6.284 2,101,940 -0.10(-1.49%)
Oct 05, 2012 6.417 6.459 6.360 6.379 2,947,641 -0.01(-0.21%)
Oct 04, 2012 6.309 6.395 6.271 6.393 2,857,084 +0.10(+1.60%)
Oct 03, 2012 6.149 6.298 6.100 6.292 4,070,580 +0.20(+3.28%)
Oct 02, 2012 6.039 6.102 6.003 6.092 2,531,770 +0.06(+0.91%)
Oct 01, 2012 6.083 6.098 5.929 6.037 4,351,352 -0.03(-0.44%)
Sep 28, 2012 6.069 6.092 5.986 6.064 2,238,117 -0.03(-0.53%)
Sep 27, 2012 6.094 6.115 6.062 6.096 3,356,682 +0.02(+0.28%)
Sep 26, 2012 6.048 6.088 6.022 6.079 4,460,962 +0.03(+0.53%)
Sep 25, 2012 6.261 6.261 6.046 6.046 4,211,237 -0.19(-3.05%)
Sep 24, 2012 6.111 6.254 6.111 6.237 6,129,356 +0.09(+1.42%)
Sep 21, 2012 6.271 6.271 6.121 6.149 8,019,867 -0.08(-1.22%)
Sep 20, 2012 6.267 6.288 6.225 6.225 1,894,885 -0.08(-1.27%)
Sep 19, 2012 6.280 6.328 6.240 6.305 1,691,222 +0.05(+0.79%)
Sep 18, 2012 6.339 6.396 6.250 6.256 3,493,022 -0.13(-2.03%)
Sep 17, 2012 6.412 6.419 6.355 6.385 2,608,468 -0.06(-0.89%)
Sep 14, 2012 6.294 6.467 6.294 6.442 3,159,937 +0.14(+2.26%)
Sep 13, 2012 6.221 6.305 6.221 6.299 2,364,037 +0.07(+1.16%)
Sep 12, 2012 6.260 6.260 6.199 6.227 1,877,257 -0.01(-0.09%)
Sep 11, 2012 6.185 6.252 6.142 6.233 1,891,442 -0.01(-0.18%)
Sep 10, 2012 6.229 6.339 6.229 6.244 2,263,480 -0.09(-1.47%)
Sep 07, 2012 6.347 6.442 6.320 6.337 5,573,328 +0.00(+0.00%)
Sep 06, 2012 6.240 6.347 6.216 6.337 2,322,192 +0.16(+2.62%)
Sep 05, 2012 6.098 6.212 6.098 6.176 2,005,448 -0.04(-0.70%)
Sep 04, 2012 6.174 6.235 6.077 6.220 3,008,618 +0.05(+0.83%)
Aug 31, 2012 6.163 6.216 6.079 6.168 2,078,165 +0.04(+0.59%)
Aug 30, 2012 6.109 6.153 6.056 6.132 2,610,729 -0.02(-0.40%)
Aug 29, 2012 6.115 6.191 6.085 6.157 5,813,022 +0.07(+1.19%)
Aug 27, 2012 6.143 6.143 6.064 6.085 4,393,170 -0.05(-0.74%)
Aug 24, 2012 6.102 6.161 6.081 6.130 2,613,326 +0.02(+0.34%)
Aug 23, 2012 6.102 6.161 6.031 6.109 4,944,845 -0.01(-0.12%)
Aug 22, 2012 6.100 6.143 6.062 6.117 2,368,979 -0.00(-0.03%)
Aug 21, 2012 6.123 6.166 6.083 6.119 2,153,980 +0.00(+0.06%)
Aug 20, 2012 6.170 6.204 6.092 6.115 2,991,994 -0.09(-1.44%)
Aug 17, 2012 6.189 6.208 6.170 6.204 3,632,170 +0.02(+0.31%)
Aug 16, 2012 6.185 6.202 6.159 6.185 6,672,392 -0.01(-0.18%)
Aug 15, 2012 6.163 6.210 6.150 6.197 3,419,148 +0.02(+0.28%)
Aug 14, 2012 6.168 6.202 6.136 6.180 3,996,590 +0.06(+0.93%)
Aug 13, 2012 6.086 6.128 6.007 6.123 2,679,346 +0.02(+0.25%)
Aug 10, 2012 6.096 6.132 6.041 6.107 3,381,193 -0.01(-0.19%)
Aug 09, 2012 6.066 6.162 6.039 6.119 3,031,137 +0.02(+0.34%)
Aug 08, 2012 6.054 6.105 6.026 6.098 5,389,054 +0.00(+0.03%)
Aug 07, 2012 6.079 6.149 6.056 6.096 4,712,948 +0.05(+0.88%)
Aug 06, 2012 6.035 6.083 5.995 6.043 3,894,545 +0.02(+0.32%)
Aug 03, 2012 6.026 6.086 5.978 6.024 4,108,676 +0.09(+1.51%)
Aug 02, 2012 5.974 6.100 5.872 5.934 9,089,931 -0.11(-1.86%)
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.