Hanesbrands Inc (NY: HBI )

17.50 USD +0.04 (+0.20%)
Streaming Delayed Price Updated: 10:57 AM EDT, Oct 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 25.30 25.44 25.03 25.25 3,846,160 +0.09(+0.36%)
Sep 29, 2016 25.48 25.60 25.14 25.16 4,285,550 -0.43(-1.68%)
Sep 28, 2016 25.62 25.70 25.36 25.59 2,039,791 -0.09(-0.35%)
Sep 27, 2016 25.51 25.70 25.27 25.68 2,394,301 +0.22(+0.86%)
Sep 26, 2016 25.70 25.75 25.36 25.46 2,911,472 -0.35(-1.36%)
Sep 23, 2016 26.02 26.20 25.80 25.81 1,583,037 -0.34(-1.30%)
Sep 22, 2016 26.20 26.30 26.03 26.15 2,047,023 +0.01(+0.04%)
Sep 21, 2016 25.74 26.14 25.57 26.14 5,574,431 +0.43(+1.67%)
Sep 20, 2016 26.25 26.27 25.70 25.71 3,801,252 -0.39(-1.49%)
Sep 19, 2016 26.22 26.26 26.00 26.10 2,689,086 -0.02(-0.08%)
Sep 16, 2016 25.98 26.16 25.92 26.12 2,837,048 +0.01(+0.04%)
Sep 15, 2016 25.94 26.24 25.86 26.11 3,208,694 +0.00(+0.00%)
Sep 14, 2016 25.91 26.36 25.88 26.11 3,335,911 +0.13(+0.50%)
Sep 13, 2016 26.28 26.28 25.81 25.98 4,859,919 -0.50(-1.89%)
Sep 12, 2016 25.56 26.53 25.54 26.48 6,950,474 +0.78(+3.04%)
Sep 09, 2016 25.79 25.80 25.54 25.70 3,554,046 -0.26(-1.00%)
Sep 08, 2016 26.09 26.13 25.75 25.96 3,523,204 -0.23(-0.88%)
Sep 07, 2016 26.16 26.25 25.78 26.19 3,390,282 +0.10(+0.38%)
Sep 06, 2016 26.49 26.53 26.01 26.09 2,565,907 -0.31(-1.17%)
Sep 02, 2016 26.56 26.40 26.40 26.40 1,957,900 -0.12(-0.45%)
Sep 01, 2016 26.53 26.63 26.30 26.52 2,033,710 -0.02(-0.08%)
Aug 31, 2016 26.70 26.90 26.34 26.54 2,742,835 -0.22(-0.82%)
Aug 30, 2016 27.09 27.13 26.69 26.76 1,917,336 -0.43(-1.58%)
Aug 29, 2016 27.15 27.44 27.11 27.19 1,510,825 +0.03(+0.11%)
Aug 26, 2016 27.36 27.67 27.08 27.16 2,545,502 -0.22(-0.80%)
Aug 25, 2016 27.68 27.77 27.25 27.38 1,832,905 -0.38(-1.37%)
Aug 24, 2016 27.82 27.92 27.66 27.76 2,135,612 -0.04(-0.14%)
Aug 23, 2016 27.79 27.88 27.51 27.80 2,272,975 +0.10(+0.36%)
Aug 22, 2016 27.97 28.24 27.62 27.70 3,869,334 -0.20(-0.72%)
Aug 19, 2016 27.02 27.96 27.02 27.90 5,686,173 +0.79(+2.91%)
Aug 18, 2016 27.23 27.47 27.00 27.11 2,250,031 -0.21(-0.77%)
Aug 17, 2016 27.16 27.38 26.89 27.32 3,917,037 +0.16(+0.59%)
Aug 16, 2016 27.24 27.37 27.01 27.16 2,133,684 -0.07(-0.26%)
Aug 15, 2016 27.18 27.35 27.14 27.23 3,225,809 +0.12(+0.44%)
Aug 12, 2016 27.14 27.33 26.98 27.11 3,215,739 -0.15(-0.55%)
Aug 11, 2016 26.70 27.37 26.65 27.26 6,880,800 +0.87(+3.30%)
Aug 10, 2016 26.10 26.73 26.00 26.39 5,805,639 +0.81(+3.17%)
Aug 09, 2016 25.47 25.80 25.38 25.58 2,984,020 +0.04(+0.16%)
Aug 08, 2016 25.65 25.99 25.35 25.54 4,856,676 +0.12(+0.47%)
Aug 05, 2016 25.48 25.66 25.11 25.42 3,697,154 +0.13(+0.51%)
Aug 04, 2016 25.16 25.47 25.06 25.29 4,467,987 +0.28(+1.12%)
Aug 03, 2016 24.24 25.78 24.14 25.01 14,925,741 -0.64(-2.50%)
Aug 02, 2016 26.47 26.98 25.51 25.65 4,932,518 -0.90(-3.39%)
Aug 01, 2016 26.72 27.05 26.36 26.55 4,763,351 -0.11(-0.41%)
Jul 29, 2016 25.68 26.70 25.56 26.66 4,801,120 +1.01(+3.94%)
Jul 28, 2016 26.06 26.20 25.64 25.65 4,234,131 -0.42(-1.61%)
Jul 27, 2016 26.50 26.58 26.05 26.07 4,488,372 -0.48(-1.81%)
Jul 26, 2016 26.84 27.03 26.51 26.55 2,817,784 -0.30(-1.12%)
Jul 25, 2016 26.86 26.94 26.72 26.85 1,868,966 -0.02(-0.07%)
Jul 22, 2016 26.83 26.93 26.55 26.87 1,847,435 +0.00(+0.00%)
Jul 21, 2016 27.05 27.42 26.77 26.87 2,963,197 -0.15(-0.56%)
Jul 20, 2016 26.77 27.45 26.75 27.02 3,593,383 +0.28(+1.05%)
Jul 19, 2016 26.50 26.90 26.29 26.74 1,976,589 +0.22(+0.83%)
Jul 18, 2016 26.60 26.63 26.39 26.52 1,967,838 -0.03(-0.11%)
Jul 15, 2016 26.83 26.87 26.50 26.55 1,872,081 -0.15(-0.56%)
Jul 14, 2016 26.99 27.19 26.70 26.70 3,099,741 -0.02(-0.07%)
Jul 13, 2016 27.03 27.05 26.70 26.72 2,710,746 -0.25(-0.93%)
Jul 12, 2016 26.48 27.05 26.40 26.97 3,276,103 +0.71(+2.70%)
Jul 11, 2016 26.30 26.56 26.21 26.26 2,846,970 -0.01(-0.04%)
Jul 08, 2016 25.87 26.37 25.51 26.27 2,699,950 +0.76(+2.98%)
Jul 07, 2016 25.51 25.77 25.24 25.51 4,238,482 -0.02(-0.08%)
Jul 06, 2016 24.94 25.65 24.89 25.53 4,152,347 +0.53(+2.12%)
Jul 05, 2016 25.60 25.70 24.71 25.00 3,469,180 -0.60(-2.34%)
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.