Hanesbrands Inc (NY: HBI )

17.51 USD +0.04 (+0.23%)
Streaming Delayed Price Updated: 11:09 AM EDT, Oct 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2013 63.16 63.31 62.49 62.61 576,807 -0.56(-0.89%)
Sep 26, 2013 62.83 63.35 62.64 63.17 463,668 +0.47(+0.75%)
Sep 25, 2013 63.28 64.44 62.66 62.70 1,399,526 -0.71(-1.12%)
Sep 24, 2013 63.29 63.84 62.42 63.41 788,557 -0.19(-0.30%)
Sep 23, 2013 63.58 63.64 62.51 63.60 450,242 -0.08(-0.13%)
Sep 20, 2013 64.40 64.74 63.55 63.68 702,770 -0.79(-1.23%)
Sep 19, 2013 64.35 64.66 63.55 64.47 430,964 +0.40(+0.62%)
Sep 18, 2013 63.62 64.21 62.58 64.07 598,864 +0.51(+0.80%)
Sep 17, 2013 63.33 63.63 62.89 63.56 575,848 +0.18(+0.28%)
Sep 16, 2013 62.70 63.45 62.70 63.38 693,292 +1.38(+2.23%)
Sep 13, 2013 61.33 62.18 61.20 62.00 607,368 +0.69(+1.13%)
Sep 12, 2013 61.16 61.75 60.99 61.31 744,029 -0.03(-0.05%)
Sep 11, 2013 62.50 62.62 60.91 61.34 1,108,633 -1.66(-2.63%)
Sep 10, 2013 62.20 63.00 62.02 63.00 723,486 +1.03(+1.66%)
Sep 09, 2013 61.78 62.14 60.89 61.97 531,832 +0.23(+0.37%)
Sep 06, 2013 61.63 62.14 60.66 61.74 681,430 +0.10(+0.16%)
Sep 05, 2013 61.88 62.26 61.47 61.64 628,769 +0.10(+0.16%)
Sep 04, 2013 60.90 61.83 60.59 61.54 674,242 +0.80(+1.32%)
Sep 03, 2013 60.19 61.11 59.23 60.74 1,128,702 +1.26(+2.12%)
Aug 30, 2013 61.30 61.30 59.37 59.48 756,726 -1.82(-2.97%)
Aug 29, 2013 60.55 61.46 60.29 61.30 374,357 +0.65(+1.07%)
Aug 28, 2013 60.23 60.67 59.74 60.65 424,260 +0.30(+0.50%)
Aug 27, 2013 60.51 61.13 60.21 60.35 488,367 -0.53(-0.87%)
Aug 26, 2013 61.20 61.77 60.80 60.88 319,921 -0.21(-0.34%)
Aug 23, 2013 61.50 61.60 60.37 61.09 302,924 -0.03(-0.05%)
Aug 22, 2013 60.88 61.45 60.71 61.12 351,408 +0.36(+0.59%)
Aug 21, 2013 59.17 61.42 59.17 60.76 845,279 +1.37(+2.31%)
Aug 20, 2013 60.12 60.58 59.35 59.39 720,706 -0.67(-1.12%)
Aug 19, 2013 59.55 60.90 59.21 60.06 710,733 +0.51(+0.86%)
Aug 16, 2013 60.31 60.45 59.38 59.55 740,046 -1.04(-1.72%)
Aug 15, 2013 61.10 61.22 60.46 60.59 745,813 -1.06(-1.72%)
Aug 14, 2013 62.13 62.22 61.42 61.65 560,217 -0.76(-1.22%)
Aug 13, 2013 62.47 62.57 61.80 62.41 646,005 +0.26(+0.42%)
Aug 12, 2013 61.46 62.37 61.15 62.15 543,705 +0.24(+0.39%)
Aug 09, 2013 62.39 63.03 61.66 61.91 575,048 -0.48(-0.77%)
Aug 08, 2013 62.37 62.80 61.91 62.39 754,197 +0.52(+0.84%)
Aug 07, 2013 62.91 62.91 61.47 61.87 714,636 -1.06(-1.68%)
Aug 06, 2013 63.08 63.39 61.99 62.93 805,733 -0.57(-0.90%)
Aug 05, 2013 63.85 63.99 63.17 63.50 801,440 -0.26(-0.41%)
Aug 02, 2013 64.00 64.41 63.41 63.76 722,176 -0.53(-0.82%)
Aug 01, 2013 64.06 64.98 63.55 64.29 2,230,945 +0.83(+1.31%)
Jul 31, 2013 62.99 65.60 62.03 63.46 2,534,574 +4.00(+6.73%)
Jul 30, 2013 59.79 59.99 59.29 59.46 758,437 -0.33(-0.55%)
Jul 29, 2013 59.48 59.81 58.89 59.79 772,574 -0.02(-0.03%)
Jul 26, 2013 58.74 59.85 58.32 59.81 1,029,886 +1.10(+1.87%)
Jul 25, 2013 58.18 59.00 57.60 58.71 1,773,814 +1.13(+1.96%)
Jul 24, 2013 56.42 59.35 56.42 57.58 4,844,323 +4.22(+7.91%)
Jul 23, 2013 52.75 53.62 52.29 53.36 420,501 +0.77(+1.46%)
Jul 22, 2013 52.11 52.65 51.96 52.59 485,440 +0.32(+0.61%)
Jul 19, 2013 52.35 52.55 51.90 52.27 431,654 -0.03(-0.06%)
Jul 18, 2013 52.78 52.96 52.19 52.30 589,416 -0.27(-0.51%)
Jul 17, 2013 52.89 53.18 52.55 52.57 466,361 -0.18(-0.34%)
Jul 16, 2013 53.27 53.58 52.54 52.75 435,240 -0.56(-1.05%)
Jul 15, 2013 53.69 54.04 53.08 53.31 461,094 -0.34(-0.63%)
Jul 12, 2013 53.42 54.01 53.28 53.65 332,391 +0.21(+0.39%)
Jul 11, 2013 53.80 54.15 53.21 53.44 429,622 +0.14(+0.26%)
Jul 10, 2013 53.65 53.70 53.08 53.30 588,259 -0.39(-0.73%)
Jul 09, 2013 52.95 53.80 52.59 53.69 571,380 +1.10(+2.09%)
Jul 08, 2013 52.77 53.13 52.42 52.59 643,729 +0.07(+0.13%)
Jul 05, 2013 52.51 52.78 52.15 52.52 438,721 +0.17(+0.32%)
Jul 03, 2013 52.06 52.74 51.81 52.35 406,451 +0.21(+0.40%)
Jul 02, 2013 51.85 52.23 51.63 52.14 807,573 +0.16(+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.