Skip to main content

Hanesbrands Inc (NY: HBI )

6.940 +0.140 (+2.06%)
Streaming Delayed Price Updated: 2:53 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 19.66 19.63 19.63 19.63 5,874,498 -0.01(-0.05%)
Aug 28, 2014 19.69 19.73 19.50 19.64 1,947,224 -0.12(-0.60%)
Aug 27, 2014 19.68 19.77 19.56 19.76 1,879,781 +0.07(+0.36%)
Aug 26, 2014 19.76 19.85 19.68 19.69 2,601,264 -0.11(-0.54%)
Aug 25, 2014 19.60 19.85 19.53 19.80 3,915,976 +0.30(+1.52%)
Aug 22, 2014 19.27 19.57 19.19 19.50 2,269,234 +0.26(+1.34%)
Aug 21, 2014 19.28 19.32 19.15 19.24 1,639,022 -0.02(-0.09%)
Aug 20, 2014 19.16 19.34 19.13 19.26 2,005,938 +0.09(+0.45%)
Aug 19, 2014 19.11 19.34 18.93 19.17 4,017,880 +0.09(+0.46%)
Aug 18, 2014 18.88 19.27 18.86 19.09 3,883,544 +0.39(+2.10%)
Aug 15, 2014 18.90 18.96 18.57 18.69 2,240,881 -0.11(-0.60%)
Aug 14, 2014 18.78 18.88 18.69 18.81 1,631,318 +0.10(+0.53%)
Aug 13, 2014 18.80 18.71 18.54 18.71 2,391,002 -0.01(-0.03%)
Aug 12, 2014 19.04 19.11 18.61 18.71 2,925,141 -0.34(-1.79%)
Aug 11, 2014 18.90 19.06 18.80 19.05 2,893,049 +0.26(+1.39%)
Aug 08, 2014 18.56 18.78 18.49 18.79 1,773,719 +0.21(+1.11%)
Aug 07, 2014 18.84 18.96 18.53 18.59 2,351,523 -0.13(-0.70%)
Aug 06, 2014 18.65 18.90 18.64 18.72 2,336,040 -0.09(-0.49%)
Aug 05, 2014 18.79 18.97 18.70 18.81 1,804,682 -0.07(-0.39%)
Aug 04, 2014 18.81 18.96 18.64 18.88 2,166,877 +0.08(+0.42%)
Aug 01, 2014 18.95 18.95 18.51 18.81 4,421,044 +0.14(+0.74%)
Jul 31, 2014 19.11 19.18 18.65 18.67 3,267,106 -0.56(-2.92%)
Jul 30, 2014 19.26 19.29 19.03 19.23 2,494,275 +0.06(+0.32%)
Jul 29, 2014 19.40 19.46 19.15 19.17 3,116,587 -0.21(-1.07%)
Jul 28, 2014 19.10 19.40 19.03 19.37 3,118,016 +0.25(+1.33%)
Jul 25, 2014 19.18 19.43 19.09 19.12 3,122,659 -0.19(-0.97%)
Jul 24, 2014 19.69 20.37 19.29 19.31 8,507,478 +0.57(+3.05%)
Jul 23, 2014 18.78 18.85 18.67 18.74 3,277,025 +0.04(+0.22%)
Jul 22, 2014 18.59 18.76 18.46 18.70 4,432,073 +0.18(+0.97%)
Jul 21, 2014 18.49 18.68 18.44 18.52 2,339,699 -0.07(-0.37%)
Jul 18, 2014 18.46 18.59 18.41 18.59 3,599,974 +0.23(+1.23%)
Jul 17, 2014 18.38 18.49 18.33 18.36 2,765,033 -0.05(-0.29%)
Jul 16, 2014 18.71 18.73 18.40 18.41 3,508,957 -0.18(-0.99%)
Jul 15, 2014 18.49 18.66 18.35 18.60 2,359,316 -0.03(-0.16%)
Jul 14, 2014 18.63 18.72 18.49 18.63 2,300,798 +0.11(+0.58%)
Jul 11, 2014 18.47 18.56 18.40 18.52 2,763,055 +0.09(+0.51%)
Jul 10, 2014 18.54 18.54 18.26 18.43 4,579,760 -0.37(-1.95%)
Jul 09, 2014 18.58 18.84 18.53 18.79 2,715,864 +0.29(+1.57%)
Jul 08, 2014 18.84 18.84 18.39 18.50 3,866,033 -0.35(-1.87%)
Jul 07, 2014 18.90 19.08 18.78 18.86 2,394,642 -0.09(-0.46%)
Jul 03, 2014 18.91 18.94 18.94 18.94 6,147,020 +0.13(+0.71%)
Jul 02, 2014 18.92 19.09 18.78 18.81 2,679,387 -0.09(-0.49%)
Jul 01, 2014 18.79 19.10 18.74 18.90 4,455,747 +0.10(+0.51%)
Jun 30, 2014 18.79 18.91 18.68 18.81 4,503,299 +0.04(+0.19%)
Jun 27, 2014 18.73 18.88 18.66 18.77 5,725,313 +0.04(+0.22%)
Jun 26, 2014 18.41 18.73 18.34 18.73 4,820,768 +0.25(+1.35%)
Jun 25, 2014 18.12 18.86 18.12 18.48 12,774,188 +1.56(+9.24%)
Jun 24, 2014 16.81 17.11 16.79 16.92 3,242,521 +0.06(+0.39%)
Jun 23, 2014 16.87 16.93 16.69 16.85 3,988,507 +0.00(+0.00%)
Jun 20, 2014 16.71 16.91 16.67 16.85 12,377,855 +0.18(+1.09%)
Jun 19, 2014 16.74 16.76 16.59 16.67 2,214,241 -0.03(-0.17%)
Jun 18, 2014 16.67 16.73 16.53 16.70 2,804,164 -0.01(-0.05%)
Jun 17, 2014 16.37 16.80 16.29 16.71 3,967,000 +0.33(+2.04%)
Jun 16, 2014 16.24 16.46 16.24 16.37 1,659,287 +0.07(+0.43%)
Jun 13, 2014 16.31 16.32 16.15 16.30 3,268,860 +0.02(+0.11%)
Jun 12, 2014 16.33 16.33 16.18 16.28 2,238,077 -0.11(-0.68%)
Jun 11, 2014 16.44 16.49 16.36 16.39 2,641,245 -0.08(-0.51%)
Jun 10, 2014 16.48 16.61 16.44 16.48 3,357,134 -0.01(-0.08%)
Jun 06, 2014 16.29 16.50 16.24 16.49 4,379,328 +0.30(+1.88%)
Jun 05, 2014 16.26 16.31 16.10 16.19 4,372,037 -0.07(-0.43%)
Jun 04, 2014 16.14 16.32 15.88 16.26 3,367,959 +0.08(+0.48%)
Jun 03, 2014 16.16 16.23 16.05 16.18 2,435,144 -0.07(-0.45%)
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.