Skip to main content

Hanesbrands Inc (NY: HBI )

5.800 +0.200 (+3.57%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2013 11.85 11.88 11.73 11.75 3,073,273 -0.11(-0.89%)
Sep 26, 2013 11.79 11.89 11.76 11.86 2,470,459 +0.09(+0.75%)
Sep 25, 2013 11.88 12.09 11.76 11.77 7,456,785 -0.13(-1.12%)
Sep 24, 2013 11.88 11.98 11.72 11.90 4,201,494 -0.04(-0.30%)
Sep 23, 2013 11.93 11.94 11.73 11.94 2,398,925 -0.02(-0.13%)
Sep 20, 2013 12.09 12.15 11.93 11.95 3,744,414 -0.15(-1.22%)
Sep 19, 2013 12.08 12.14 11.93 12.10 2,296,210 +0.07(+0.62%)
Sep 18, 2013 11.94 12.05 11.75 12.03 3,190,794 +0.10(+0.80%)
Sep 17, 2013 11.89 11.94 11.80 11.93 3,068,163 +0.03(+0.28%)
Sep 16, 2013 11.77 11.91 11.77 11.90 3,693,914 +0.26(+2.23%)
Sep 13, 2013 11.51 11.67 11.49 11.64 3,236,104 +0.13(+1.13%)
Sep 12, 2013 11.48 11.59 11.45 11.51 3,964,245 -0.01(-0.05%)
Sep 11, 2013 11.73 11.75 11.43 11.51 5,906,884 -0.31(-2.63%)
Sep 10, 2013 11.67 11.82 11.64 11.82 3,854,790 +0.19(+1.66%)
Sep 09, 2013 11.60 11.66 11.43 11.63 2,833,642 +0.04(+0.37%)
Sep 06, 2013 11.57 11.66 11.38 11.59 3,630,712 +0.02(+0.16%)
Sep 05, 2013 11.61 11.69 11.54 11.57 3,350,130 +0.02(+0.16%)
Sep 04, 2013 11.43 11.60 11.37 11.55 3,592,414 +0.15(+1.32%)
Sep 03, 2013 11.30 11.47 11.12 11.40 6,013,813 +0.24(+2.12%)
Aug 30, 2013 11.51 11.51 11.14 11.16 4,031,895 -0.34(-2.97%)
Aug 29, 2013 11.36 11.54 11.32 11.51 1,994,603 +0.12(+1.07%)
Aug 28, 2013 11.30 11.39 11.21 11.38 2,260,490 +0.06(+0.50%)
Aug 27, 2013 11.36 11.47 11.30 11.33 2,602,058 -0.10(-0.87%)
Aug 26, 2013 11.49 11.59 11.41 11.43 1,704,564 -0.04(-0.34%)
Aug 23, 2013 11.54 11.56 11.33 11.47 1,614,003 -0.01(-0.05%)
Aug 22, 2013 11.43 11.53 11.39 11.47 1,872,329 +0.07(+0.59%)
Aug 21, 2013 11.11 11.53 11.11 11.40 4,503,713 +0.26(+2.31%)
Aug 20, 2013 11.28 11.37 11.14 11.15 3,839,978 -0.13(-1.12%)
Aug 19, 2013 11.18 11.43 11.11 11.27 3,786,841 +0.10(+0.86%)
Aug 16, 2013 11.32 11.35 11.14 11.18 3,943,023 -0.20(-1.72%)
Aug 15, 2013 11.47 11.49 11.35 11.37 3,973,750 -0.20(-1.72%)
Aug 14, 2013 11.66 11.68 11.53 11.57 2,984,880 -0.14(-1.22%)
Aug 13, 2013 11.72 11.74 11.60 11.71 3,441,965 +0.05(+0.42%)
Aug 12, 2013 11.54 11.71 11.48 11.66 2,896,903 +0.04(+0.39%)
Aug 09, 2013 11.71 11.83 11.57 11.62 3,063,901 -0.05(-0.45%)
Aug 08, 2013 11.67 11.75 11.58 11.67 4,031,344 +0.10(+0.84%)
Aug 07, 2013 11.77 11.77 11.50 11.57 3,819,882 -0.20(-1.68%)
Aug 06, 2013 11.80 11.86 11.60 11.77 4,306,815 -0.11(-0.90%)
Aug 05, 2013 11.95 11.97 11.82 11.88 4,283,868 -0.05(-0.41%)
Aug 02, 2013 11.97 12.05 11.86 11.93 3,860,185 -0.10(-0.82%)
Aug 01, 2013 11.98 12.16 11.89 12.03 11,924,879 +0.16(+1.31%)
Jul 31, 2013 11.78 12.27 11.60 11.87 13,547,841 +0.75(+6.73%)
Jul 30, 2013 11.19 11.22 11.09 11.12 4,054,008 -0.06(-0.55%)
Jul 29, 2013 11.13 11.19 11.02 11.19 4,129,573 -0.00(-0.03%)
Jul 26, 2013 10.99 11.20 10.91 11.19 5,504,961 +0.21(+1.87%)
Jul 25, 2013 10.88 11.04 10.78 10.98 9,481,416 +0.21(+1.96%)
Jul 24, 2013 10.56 11.10 10.56 10.77 25,893,944 +0.79(+7.91%)
Jul 23, 2013 9.869 10.03 9.783 9.983 2,247,668 +0.14(+1.46%)
Jul 22, 2013 9.749 9.850 9.721 9.839 2,594,780 +0.06(+0.61%)
Jul 19, 2013 9.794 9.831 9.710 9.779 2,307,283 -0.01(-0.06%)
Jul 18, 2013 9.874 9.908 9.764 9.784 3,150,554 -0.05(-0.51%)
Jul 17, 2013 9.895 9.949 9.831 9.835 2,492,799 -0.03(-0.34%)
Jul 16, 2013 9.966 10.02 9.830 9.869 2,326,451 -0.10(-1.05%)
Jul 15, 2013 10.04 10.11 9.930 9.973 2,464,646 -0.06(-0.63%)
Jul 12, 2013 9.994 10.10 9.968 10.04 1,776,701 +0.04(+0.39%)
Jul 11, 2013 10.07 10.13 9.955 9.998 2,296,421 +0.03(+0.26%)
Jul 10, 2013 10.04 10.05 9.930 9.972 3,144,370 -0.07(-0.73%)
Jul 09, 2013 9.906 10.07 9.839 10.04 3,054,148 +0.21(+2.09%)
Jul 08, 2013 9.872 9.940 9.807 9.839 3,440,869 +0.01(+0.13%)
Jul 05, 2013 9.824 9.874 9.756 9.826 2,345,057 +0.03(+0.32%)
Jul 03, 2013 9.740 9.867 9.693 9.794 2,172,567 +0.04(+0.40%)
Jul 02, 2013 9.700 9.771 9.659 9.755 4,316,650 +0.03(+0.31%)
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.