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 28, 2012 5.947 5.968 5.865 5.941 2,284,306 -0.03(-0.53%)
Sep 27, 2012 5.971 5.991 5.939 5.973 3,425,954 +0.02(+0.28%)
Sep 26, 2012 5.926 5.965 5.900 5.956 4,553,024 +0.03(+0.53%)
Sep 25, 2012 6.135 6.135 5.924 5.924 4,298,145 -0.19(-3.05%)
Sep 24, 2012 5.988 6.127 5.988 6.111 6,255,848 +0.09(+1.42%)
Sep 21, 2012 6.144 6.144 5.997 6.025 8,185,375 -0.07(-1.22%)
Sep 20, 2012 6.140 6.161 6.099 6.099 1,933,991 -0.08(-1.27%)
Sep 19, 2012 6.153 6.200 6.114 6.178 1,726,124 +0.05(+0.79%)
Sep 18, 2012 6.211 6.266 6.124 6.129 3,565,108 -0.13(-2.03%)
Sep 17, 2012 6.282 6.289 6.226 6.256 2,662,299 -0.06(-0.89%)
Sep 14, 2012 6.166 6.336 6.166 6.312 3,225,150 +0.14(+2.26%)
Sep 13, 2012 6.096 6.178 6.096 6.172 2,412,824 +0.07(+1.16%)
Sep 12, 2012 6.133 6.133 6.073 6.101 1,915,998 -0.01(-0.09%)
Sep 11, 2012 6.060 6.125 6.017 6.107 1,930,476 -0.01(-0.18%)
Sep 10, 2012 6.103 6.211 6.103 6.118 2,310,192 -0.09(-1.47%)
Sep 07, 2012 6.219 6.312 6.193 6.209 5,688,346 +0.00(+0.00%)
Sep 06, 2012 6.114 6.219 6.090 6.209 2,370,115 +0.16(+2.62%)
Sep 05, 2012 5.975 6.086 5.975 6.051 2,046,834 -0.04(-0.70%)
Sep 04, 2012 6.049 6.109 5.954 6.094 3,070,708 +0.05(+0.83%)
Aug 31, 2012 6.038 6.090 5.956 6.043 2,121,053 +0.04(+0.59%)
Aug 30, 2012 5.986 6.029 5.934 6.008 2,664,607 -0.02(-0.40%)
Aug 29, 2012 5.991 6.066 5.962 6.032 5,932,986 +0.07(+1.19%)
Aug 27, 2012 6.019 6.019 5.941 5.962 4,483,833 -0.04(-0.74%)
Aug 24, 2012 5.978 6.036 5.958 6.006 2,667,258 +0.02(+0.34%)
Aug 23, 2012 5.978 6.036 5.909 5.986 5,046,893 -0.01(-0.12%)
Aug 22, 2012 5.976 6.019 5.939 5.993 2,417,868 -0.00(-0.03%)
Aug 21, 2012 5.999 6.042 5.960 5.995 2,198,432 +0.00(+0.06%)
Aug 20, 2012 6.045 6.079 5.969 5.991 3,053,740 -0.09(-1.44%)
Aug 17, 2012 6.064 6.083 6.045 6.079 3,707,127 +0.02(+0.31%)
Aug 16, 2012 6.060 6.077 6.034 6.060 6,810,091 -0.01(-0.18%)
Aug 15, 2012 6.038 6.084 6.026 6.071 3,489,709 +0.02(+0.28%)
Aug 14, 2012 6.043 6.076 6.012 6.055 4,079,068 +0.06(+0.93%)
Aug 13, 2012 5.963 6.004 5.885 5.999 2,734,640 +0.01(+0.25%)
Aug 10, 2012 5.973 6.008 5.919 5.984 3,450,971 -0.01(-0.19%)
Aug 09, 2012 5.943 6.037 5.917 5.995 3,093,691 +0.02(+0.34%)
Aug 08, 2012 5.932 5.982 5.904 5.975 5,500,269 +0.00(+0.03%)
Aug 07, 2012 5.956 6.025 5.934 5.973 4,810,210 +0.05(+0.88%)
Aug 06, 2012 5.913 5.960 5.874 5.920 3,974,917 +0.02(+0.32%)
Aug 03, 2012 5.904 5.963 5.857 5.902 4,193,468 +0.09(+1.51%)
Aug 02, 2012 5.853 5.976 5.753 5.814 9,277,521 -0.11(-1.86%)
Aug 01, 2012 5.684 6.153 5.684 5.924 21,632,598 +0.33(+5.90%)
Jul 31, 2012 5.568 5.648 5.504 5.594 8,179,950 -0.06(-1.02%)
Jul 30, 2012 5.563 5.701 5.555 5.652 8,382,225 +0.11(+2.02%)
Jul 27, 2012 5.402 5.544 5.384 5.540 7,979,848 +0.19(+3.55%)
Jul 26, 2012 5.347 5.376 5.259 5.350 4,580,922 +0.09(+1.70%)
Jul 25, 2012 5.369 5.391 5.250 5.261 5,549,589 -0.11(-2.12%)
Jul 24, 2012 5.436 5.449 5.332 5.374 3,957,966 -0.06(-1.10%)
Jul 23, 2012 5.445 5.453 5.365 5.434 2,885,094 -0.11(-2.02%)
Jul 20, 2012 5.589 5.613 5.524 5.546 3,105,765 -0.10(-1.75%)
Jul 19, 2012 5.684 5.743 5.628 5.645 4,372,567 +0.00(+0.07%)
Jul 18, 2012 5.604 5.691 5.591 5.641 6,412,276 +0.03(+0.50%)
Jul 17, 2012 5.527 5.639 5.492 5.613 6,264,273 +0.10(+1.83%)
Jul 16, 2012 5.512 5.565 5.436 5.512 3,166,568 -0.02(-0.44%)
Jul 13, 2012 5.421 5.566 5.419 5.537 4,780,782 +0.13(+2.48%)
Jul 12, 2012 5.384 5.417 5.322 5.402 5,303,639 -0.02(-0.34%)
Jul 11, 2012 5.404 5.438 5.315 5.421 3,591,107 +0.00(+0.03%)
Jul 10, 2012 5.399 5.453 5.389 5.419 3,885,073 +0.04(+0.80%)
Jul 09, 2012 5.348 5.406 5.299 5.376 3,136,738 +0.02(+0.31%)
Jul 06, 2012 5.322 5.373 5.306 5.360 2,196,076 -0.02(-0.31%)
Jul 05, 2012 5.285 5.404 5.279 5.376 1,730,755 +0.07(+1.30%)
Jul 03, 2012 5.227 5.311 5.205 5.307 2,214,284 +0.07(+1.39%)
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.