Hanesbrands Inc (NY: HBI )

17.47 USD UNCHANGED
Streaming Delayed Price Updated: 11:14 AM EDT, Oct 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 22.18 22.70 21.14 21.75 1,165,296 +0.31(+1.45%)
Sep 29, 2008 22.70 22.77 20.79 21.44 1,202,803 -1.55(-6.74%)
Sep 26, 2008 23.11 23.48 22.84 22.99 0 -0.45(-1.92%)
Sep 25, 2008 23.36 24.01 23.12 23.44 1,438,123 +0.17(+0.73%)
Sep 24, 2008 23.82 24.17 23.17 23.27 1,314,879 -0.56(-2.35%)
Sep 23, 2008 23.85 24.16 23.23 23.83 1,188,395 -0.19(-0.79%)
Sep 22, 2008 25.70 25.86 23.81 24.02 740,189 -1.96(-7.54%)
Sep 19, 2008 25.75 27.80 25.37 25.98 0 +1.31(+5.31%)
Sep 18, 2008 23.75 25.22 22.99 24.67 2,805,619 +1.18(+5.02%)
Sep 17, 2008 24.08 24.34 23.04 23.49 901,264 -0.94(-3.85%)
Sep 16, 2008 23.16 24.47 23.00 24.43 1,240,803 +0.94(+4.00%)
Sep 15, 2008 23.37 24.30 22.88 23.49 1,317,330 -0.59(-2.45%)
Sep 12, 2008 23.50 24.08 23.01 24.08 1,649,498 +0.29(+1.22%)
Sep 11, 2008 23.70 24.28 23.07 23.79 1,495,729 -0.21(-0.87%)
Sep 10, 2008 24.80 24.80 23.16 24.00 1,823,772 -0.76(-3.07%)
Sep 09, 2008 25.95 25.95 24.75 24.76 1,374,563 -0.63(-2.48%)
Sep 08, 2008 25.50 26.12 24.79 25.39 1,928,235 +0.48(+1.93%)
Sep 05, 2008 23.96 25.32 23.84 24.91 0 +0.64(+2.64%)
Sep 04, 2008 23.69 24.52 23.50 24.27 1,280,713 +0.46(+1.93%)
Sep 03, 2008 24.14 24.32 23.40 23.81 1,510,570 -0.52(-2.14%)
Sep 02, 2008 23.85 25.48 23.85 24.33 1,521,371 +0.49(+2.06%)
Aug 29, 2008 23.57 24.48 23.24 23.84 1,379,620 +0.23(+0.97%)
Aug 28, 2008 22.76 23.63 22.46 23.61 1,186,318 +0.76(+3.33%)
Aug 27, 2008 22.85 23.43 22.57 22.85 1,320,112 +0.00(+0.00%)
Aug 26, 2008 23.08 23.10 22.41 22.85 1,713,805 -0.25(-1.08%)
Aug 25, 2008 23.11 23.20 22.77 23.10 1,399,032 -0.22(-0.94%)
Aug 22, 2008 23.18 23.88 23.05 23.32 704,524 +0.28(+1.22%)
Aug 21, 2008 23.44 23.44 22.69 23.04 1,180,646 -0.43(-1.83%)
Aug 20, 2008 23.39 23.78 22.83 23.47 2,106,346 +0.09(+0.38%)
Aug 19, 2008 24.18 24.18 23.25 23.38 2,026,927 -0.99(-4.06%)
Aug 18, 2008 24.48 24.85 24.01 24.37 2,051,181 +0.11(+0.45%)
Aug 15, 2008 24.69 24.98 24.21 24.26 0 -0.25(-1.02%)
Aug 14, 2008 23.62 24.51 23.53 24.51 1,712,848 +0.71(+2.98%)
Aug 13, 2008 24.01 24.19 22.91 23.80 2,576,822 -0.45(-1.86%)
Aug 12, 2008 25.60 25.60 24.15 24.25 2,634,577 -1.38(-5.38%)
Aug 11, 2008 24.80 26.40 24.29 25.63 1,440,680 +0.83(+3.35%)
Aug 08, 2008 23.87 24.98 23.70 24.80 1,506,683 +0.97(+4.07%)
Aug 07, 2008 24.50 24.88 23.45 23.83 2,343,977 -0.86(-3.48%)
Aug 06, 2008 25.19 25.19 23.85 24.69 2,451,108 -0.59(-2.33%)
Aug 05, 2008 22.78 25.38 22.78 25.28 3,473,291 +2.80(+12.46%)
Aug 04, 2008 22.37 22.76 22.26 22.48 4,034,971 +0.16(+0.72%)
Aug 01, 2008 21.39 22.59 21.38 22.32 3,987,575 +0.88(+4.10%)
Jul 31, 2008 22.50 22.50 21.39 21.44 3,475,639 -0.78(-3.51%)
Jul 30, 2008 23.24 24.25 22.03 22.22 10,471,408 -5.04(-18.49%)
Jul 29, 2008 26.58 27.53 26.46 27.26 1,968,175 +0.70(+2.64%)
Jul 28, 2008 26.34 26.80 26.25 26.56 1,728,482 +0.21(+0.80%)
Jul 25, 2008 25.45 26.83 25.21 26.35 1,505,175 +0.86(+3.37%)
Jul 24, 2008 26.99 27.00 25.49 25.49 1,376,836 -1.46(-5.42%)
Jul 23, 2008 26.86 28.03 26.65 26.95 1,327,081 +0.16(+0.60%)
Jul 22, 2008 25.82 26.84 25.60 26.79 1,213,142 +0.81(+3.12%)
Jul 21, 2008 26.12 26.25 25.60 25.98 875,300 +0.04(+0.15%)
Jul 18, 2008 26.09 26.23 25.08 25.94 1,430,303 -0.11(-0.42%)
Jul 17, 2008 25.42 26.07 24.79 26.05 2,068,970 +0.90(+3.58%)
Jul 16, 2008 23.74 25.25 23.24 25.15 2,143,772 +1.53(+6.48%)
Jul 15, 2008 22.96 24.13 22.31 23.62 2,559,593 +0.50(+2.16%)
Jul 14, 2008 23.76 24.28 23.02 23.12 1,842,512 -0.51(-2.16%)
Jul 11, 2008 23.55 23.80 22.33 23.63 3,800,824 -0.36(-1.50%)
Jul 10, 2008 25.74 26.40 23.56 23.99 4,196,425 -1.73(-6.73%)
Jul 09, 2008 26.91 27.13 25.65 25.72 1,710,076 -1.19(-4.42%)
Jul 08, 2008 27.30 27.40 26.61 26.91 2,390,125 -0.36(-1.32%)
Jul 07, 2008 27.96 28.24 26.36 27.27 2,260,844 -0.59(-2.12%)
Jul 04, 2008 28.29 28.58 27.71 27.86 1,358,364 +0.00(+0.00%)
Jul 03, 2008 28.29 28.58 27.71 27.86 1,358,364 -0.31(-1.10%)
Jul 02, 2008 27.64 28.68 27.53 28.17 2,204,810 +0.62(+2.25%)
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.