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 (%)
Nov 29, 2013 13.31 13.31 13.18 13.20 728,247 -0.06(-0.48%)
Nov 27, 2013 13.32 13.32 13.21 13.26 3,358,619 -0.01(-0.10%)
Nov 26, 2013 13.18 13.32 13.15 13.27 4,374,693 +0.14(+1.06%)
Nov 25, 2013 13.28 13.33 13.10 13.13 3,109,249 -0.10(-0.74%)
Nov 22, 2013 13.08 13.28 13.08 13.23 2,470,912 +0.16(+1.21%)
Nov 21, 2013 13.04 13.11 12.98 13.07 6,488,655 +0.07(+0.51%)
Nov 20, 2013 12.94 13.10 12.89 13.01 2,730,492 +0.11(+0.85%)
Nov 19, 2013 12.99 13.02 12.83 12.90 2,149,602 -0.13(-1.03%)
Nov 18, 2013 13.12 13.17 12.98 13.03 2,337,196 -0.08(-0.59%)
Nov 15, 2013 13.08 13.14 13.00 13.11 3,240,813 -0.01(-0.06%)
Nov 14, 2013 12.93 13.13 12.86 13.12 2,427,462 +0.37(+2.86%)
Nov 12, 2013 12.72 12.79 12.64 12.75 2,942,979 +0.12(+0.98%)
Nov 11, 2013 12.62 12.76 12.53 12.63 2,355,677 +0.09(+0.69%)
Nov 08, 2013 12.49 12.60 12.43 12.54 2,531,020 +0.07(+0.54%)
Nov 07, 2013 12.93 12.93 12.46 12.47 3,321,507 -0.40(-3.11%)
Nov 06, 2013 12.98 12.98 12.72 12.87 3,709,821 +0.20(+1.54%)
Nov 05, 2013 12.69 12.74 12.60 12.68 3,952,459 -0.01(-0.07%)
Nov 04, 2013 12.75 12.82 12.63 12.69 4,029,365 -0.00(-0.01%)
Nov 01, 2013 12.85 12.94 12.68 12.69 6,196,449 -0.10(-0.75%)
Oct 31, 2013 12.48 13.02 12.48 12.79 10,179,684 +0.82(+6.86%)
Oct 30, 2013 12.03 12.12 11.88 11.96 4,144,659 -0.06(-0.48%)
Oct 29, 2013 12.02 12.04 11.88 12.02 2,368,784 +0.02(+0.16%)
Oct 28, 2013 11.97 12.02 11.86 12.00 2,546,715 +0.07(+0.55%)
Oct 25, 2013 11.99 12.06 11.85 11.94 2,457,406 +0.01(+0.06%)
Oct 24, 2013 11.89 11.95 11.80 11.93 1,729,723 +0.10(+0.82%)
Oct 23, 2013 11.71 11.85 11.64 11.83 2,474,141 +0.05(+0.40%)
Oct 22, 2013 11.99 12.06 11.78 11.79 4,761,480 -0.22(-1.83%)
Oct 21, 2013 12.02 12.07 11.88 12.01 2,615,213 -0.06(-0.48%)
Oct 18, 2013 11.91 12.07 11.83 12.06 2,320,612 +0.16(+1.34%)
Oct 17, 2013 11.65 12.04 11.64 11.90 6,556,297 +0.26(+2.22%)
Oct 16, 2013 11.45 11.70 11.43 11.65 3,323,229 +0.29(+2.54%)
Oct 15, 2013 11.43 11.49 11.32 11.36 4,096,104 -0.08(-0.74%)
Oct 14, 2013 11.24 11.46 11.21 11.44 3,028,133 +0.14(+1.21%)
Oct 11, 2013 11.34 11.42 11.24 11.30 3,889,769 -0.03(-0.28%)
Oct 10, 2013 11.18 11.34 11.13 11.34 2,701,906 +0.26(+2.36%)
Oct 09, 2013 11.01 11.15 10.91 11.08 5,920,156 +0.06(+0.58%)
Oct 08, 2013 11.34 11.41 10.96 11.01 5,999,784 -0.35(-3.09%)
Oct 07, 2013 11.66 11.66 11.35 11.36 4,182,430 -0.34(-2.92%)
Oct 04, 2013 11.73 11.74 11.67 11.70 3,578,401 -0.02(-0.16%)
Oct 03, 2013 11.70 11.87 11.61 11.72 3,283,892 +0.03(+0.26%)
Oct 02, 2013 11.78 11.80 11.59 11.69 4,039,861 -0.17(-1.42%)
Oct 01, 2013 11.73 11.93 11.65 11.86 4,979,670 +0.11(+0.94%)
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%)
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.