Skip to main content

Hanesbrands Inc (NY: HBI )

5.780 +0.180 (+3.21%)
Streaming Delayed Price Updated: 11:03 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 23.21 23.52 23.11 23.21 3,924,210 -0.12(-0.50%)
Aug 28, 2015 23.04 23.48 22.98 23.33 3,371,139 +0.19(+0.83%)
Aug 27, 2015 22.82 23.38 22.61 23.14 4,970,305 +0.63(+2.81%)
Aug 26, 2015 22.26 22.54 21.74 22.51 5,274,834 +0.73(+3.36%)
Aug 25, 2015 22.18 22.55 21.74 21.77 7,973,928 +0.18(+0.82%)
Aug 24, 2015 21.24 22.40 20.32 21.60 8,266,291 -0.81(-3.61%)
Aug 21, 2015 22.98 23.14 22.38 22.40 5,828,705 -0.84(-3.61%)
Aug 20, 2015 23.37 23.66 23.23 23.25 4,491,191 -0.58(-2.43%)
Aug 19, 2015 23.35 24.01 23.26 23.82 5,766,636 +0.40(+1.71%)
Aug 18, 2015 23.58 23.66 23.31 23.42 4,661,713 -0.09(-0.39%)
Aug 17, 2015 23.18 23.73 23.08 23.52 5,022,821 +0.14(+0.59%)
Aug 14, 2015 23.11 23.53 22.93 23.38 7,786,857 +0.41(+1.78%)
Aug 13, 2015 22.81 23.14 22.59 22.97 6,313,575 +0.25(+1.08%)
Aug 12, 2015 21.92 22.74 21.88 22.72 9,347,867 +0.58(+2.64%)
Aug 11, 2015 22.27 22.28 22.03 22.14 7,998,915 -0.39(-1.74%)
Aug 10, 2015 22.11 22.61 22.09 22.53 5,008,578 +0.53(+2.41%)
Aug 07, 2015 22.05 22.24 21.83 22.00 5,927,146 -0.12(-0.56%)
Aug 06, 2015 22.18 22.28 21.75 22.12 8,139,125 -0.09(-0.42%)
Aug 05, 2015 22.54 22.55 22.11 22.21 10,377,660 -0.17(-0.76%)
Aug 04, 2015 22.34 22.84 22.23 22.38 9,472,232 +0.05(+0.24%)
Aug 03, 2015 23.66 23.71 22.06 22.33 16,455,262 -1.51(-6.35%)
Jul 31, 2015 26.23 24.17 22.64 23.84 24,668,202 -2.39(-9.11%)
Jul 30, 2015 25.56 26.25 25.56 26.23 4,535,991 +0.31(+1.19%)
Jul 29, 2015 25.54 25.97 25.44 25.93 3,128,760 +0.45(+1.75%)
Jul 28, 2015 25.30 25.52 24.91 25.48 3,189,708 +0.29(+1.16%)
Jul 27, 2015 25.80 25.80 25.08 25.19 4,005,099 -0.74(-2.85%)
Jul 24, 2015 26.29 26.29 25.79 25.93 2,029,544 -0.20(-0.76%)
Jul 23, 2015 26.46 26.64 26.07 26.13 2,630,383 -0.25(-0.96%)
Jul 22, 2015 26.33 26.44 26.20 26.38 2,785,325 -0.04(-0.15%)
Jul 21, 2015 26.52 26.63 26.29 26.42 2,192,425 -0.07(-0.26%)
Jul 20, 2015 26.17 26.58 26.17 26.49 3,181,652 +0.40(+1.53%)
Jul 17, 2015 26.04 26.14 25.93 26.09 3,503,244 -0.04(-0.15%)
Jul 16, 2015 26.34 26.34 26.02 26.13 3,252,478 -0.02(-0.09%)
Jul 15, 2015 26.29 26.45 26.13 26.15 2,093,418 -0.17(-0.64%)
Jul 14, 2015 26.12 26.36 26.00 26.32 2,001,854 +0.21(+0.79%)
Jul 13, 2015 26.13 26.23 25.96 26.11 2,555,834 +0.22(+0.86%)
Jul 10, 2015 25.74 25.96 25.56 25.89 1,790,889 +0.41(+1.63%)
Jul 09, 2015 25.52 25.94 25.40 25.47 3,445,299 +0.28(+1.10%)
Jul 08, 2015 25.80 25.87 25.04 25.20 5,028,135 -0.69(-2.67%)
Jul 07, 2015 25.98 26.08 25.21 25.89 3,532,455 -0.09(-0.35%)
Jul 06, 2015 25.96 26.16 25.80 25.98 2,399,252 -0.12(-0.44%)
Jul 02, 2015 26.20 26.10 26.10 26.10 1,904,720 -0.04(-0.15%)
Jul 01, 2015 25.87 26.27 25.85 26.13 2,827,291 +0.53(+2.07%)
Jun 30, 2015 25.85 25.93 25.34 25.60 10,306,838 -0.05(-0.18%)
Jun 29, 2015 26.18 26.26 25.63 25.65 2,554,168 -0.75(-2.82%)
Jun 26, 2015 26.49 26.73 26.32 26.39 4,317,393 +0.08(+0.29%)
Jun 25, 2015 26.33 26.54 26.21 26.32 2,006,043 +0.11(+0.41%)
Jun 24, 2015 26.31 26.47 26.20 26.21 2,508,120 -0.17(-0.64%)
Jun 23, 2015 26.29 26.47 26.18 26.38 1,944,700 +0.16(+0.62%)
Jun 22, 2015 26.13 26.26 26.00 26.22 2,948,961 +0.27(+1.04%)
Jun 19, 2015 25.76 26.12 25.56 25.95 6,166,696 +0.17(+0.66%)
Jun 18, 2015 25.37 25.87 25.36 25.78 2,862,087 +0.45(+1.76%)
Jun 17, 2015 25.39 25.48 25.20 25.33 2,494,468 -0.07(-0.27%)
Jun 16, 2015 24.83 25.43 24.83 25.40 1,886,071 +0.51(+2.04%)
Jun 15, 2015 24.93 25.01 24.79 24.90 2,172,159 -0.22(-0.86%)
Jun 12, 2015 24.86 25.13 24.79 25.11 1,715,635 +0.14(+0.55%)
Jun 11, 2015 25.08 25.29 24.92 24.97 1,666,588 -0.06(-0.25%)
Jun 10, 2015 24.93 25.13 24.82 25.03 1,715,484 +0.22(+0.90%)
Jun 09, 2015 24.80 24.88 24.57 24.81 2,785,437 -0.01(-0.03%)
Jun 08, 2015 24.82 24.89 24.67 24.82 3,624,954 -0.04(-0.15%)
Jun 05, 2015 24.57 24.93 24.47 24.86 3,136,867 +0.23(+0.94%)
Jun 04, 2015 24.47 24.77 24.44 24.63 2,343,175 +0.02(+0.06%)
Jun 03, 2015 24.54 24.70 24.41 24.61 2,705,537 +0.17(+0.69%)
Jun 02, 2015 24.54 24.73 24.40 24.44 3,470,803 -0.16(-0.66%)
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.