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 (%)
Feb 29, 2012 5.391 5.436 5.347 5.354 5,884,836 -0.04(-0.73%)
Feb 28, 2012 5.294 5.415 5.273 5.393 9,647,375 +0.11(+2.01%)
Feb 27, 2012 5.220 5.315 5.186 5.287 6,426,260 +0.01(+0.25%)
Feb 24, 2012 5.183 5.281 5.153 5.274 7,732,964 +0.08(+1.58%)
Feb 23, 2012 5.102 5.225 5.102 5.192 6,971,214 +0.07(+1.46%)
Feb 22, 2012 5.048 5.171 5.016 5.117 7,806,448 +0.06(+1.10%)
Feb 21, 2012 5.052 5.099 4.992 5.061 7,640,184 +0.04(+0.70%)
Feb 17, 2012 5.043 5.067 5.002 5.026 5,948,167 -0.00(-0.07%)
Feb 16, 2012 4.845 5.218 4.819 5.030 35,322,440 -0.01(-0.15%)
Feb 15, 2012 5.041 5.130 4.989 5.037 7,947,404 +0.00(+0.07%)
Feb 14, 2012 5.046 5.073 4.981 5.033 5,749,723 -0.06(-1.21%)
Feb 13, 2012 4.996 5.117 4.966 5.095 7,565,177 +0.15(+3.01%)
Feb 10, 2012 5.015 5.015 4.927 4.946 3,198,045 -0.11(-2.14%)
Feb 09, 2012 4.909 5.078 4.909 5.054 6,308,254 +0.16(+3.20%)
Feb 08, 2012 4.965 5.015 4.845 4.897 5,656,482 -0.03(-0.53%)
Feb 07, 2012 4.793 4.966 4.782 4.923 10,691,526 +0.20(+4.30%)
Feb 06, 2012 4.620 4.722 4.590 4.720 3,875,333 +0.10(+2.05%)
Feb 03, 2012 4.592 4.640 4.540 4.625 3,558,159 +0.09(+1.93%)
Feb 02, 2012 4.616 4.637 4.523 4.538 3,513,551 -0.08(-1.81%)
Feb 01, 2012 4.635 4.657 4.588 4.622 4,450,783 +0.04(+0.81%)
Jan 31, 2012 4.590 4.603 4.525 4.584 4,844,296 +0.01(+0.33%)
Jan 30, 2012 4.502 4.610 4.497 4.569 4,301,128 +0.03(+0.66%)
Jan 27, 2012 4.465 4.556 4.463 4.540 3,247,800 +0.07(+1.50%)
Jan 26, 2012 4.610 4.622 4.450 4.473 8,901,068 -0.13(-2.76%)
Jan 25, 2012 4.629 4.640 4.564 4.599 5,989,255 -0.04(-0.84%)
Jan 24, 2012 4.510 4.650 4.499 4.638 6,610,263 +0.13(+2.81%)
Jan 23, 2012 4.506 4.530 4.458 4.512 5,456,959 -0.01(-0.21%)
Jan 20, 2012 4.577 4.594 4.486 4.521 5,096,137 -0.06(-1.26%)
Jan 19, 2012 4.527 4.678 4.514 4.579 7,941,673 +0.08(+1.82%)
Jan 18, 2012 4.215 4.541 4.213 4.497 9,461,155 +0.27(+6.44%)
Jan 17, 2012 4.297 4.323 4.215 4.225 5,061,478 -0.05(-1.26%)
Jan 13, 2012 4.290 4.329 4.241 4.279 3,478,167 -0.05(-1.12%)
Jan 12, 2012 4.363 4.364 4.258 4.327 5,157,955 -0.06(-1.32%)
Jan 11, 2012 4.387 4.431 4.366 4.385 4,071,867 -0.03(-0.68%)
Jan 10, 2012 4.320 4.426 4.290 4.415 6,235,242 +0.12(+2.73%)
Jan 09, 2012 4.191 4.305 4.172 4.297 5,843,989 +0.13(+3.04%)
Jan 06, 2012 4.200 4.227 4.115 4.171 3,716,733 -0.02(-0.49%)
Jan 05, 2012 4.172 4.204 4.092 4.191 5,720,129 -0.00(-0.04%)
Jan 04, 2012 4.133 4.236 4.120 4.193 5,182,709 +0.12(+2.93%)
Dec 30, 2011 4.053 4.133 4.053 4.074 4,443,399 -0.03(-0.68%)
Dec 29, 2011 4.087 4.128 4.059 4.102 4,414,895 +0.03(+0.78%)
Dec 28, 2011 4.199 4.204 4.053 4.070 4,745,833 -0.12(-2.89%)
Dec 27, 2011 4.184 4.208 4.131 4.191 10,879,941 +0.02(+0.45%)
Dec 23, 2011 4.107 4.193 4.096 4.172 3,723,918 +0.04(+0.86%)
Dec 21, 2011 4.096 4.158 4.079 4.137 9,649,918 +0.02(+0.59%)
Dec 20, 2011 4.150 4.197 4.098 4.113 5,171,654 +0.04(+0.87%)
Dec 19, 2011 4.156 4.206 4.061 4.077 7,500,585 -0.07(-1.62%)
Dec 16, 2011 4.225 4.236 4.128 4.145 7,723,675 -0.04(-0.94%)
Dec 15, 2011 4.212 4.219 4.115 4.184 8,399,697 +0.01(+0.13%)
Dec 14, 2011 4.128 4.243 4.118 4.178 10,755,828 +0.03(+0.76%)
Dec 13, 2011 4.288 4.325 4.094 4.146 8,338,963 -0.12(-2.84%)
Dec 12, 2011 4.322 4.340 4.249 4.268 8,926,213 -0.11(-2.55%)
Dec 09, 2011 4.286 4.391 4.251 4.379 4,402,236 +0.13(+3.02%)
Dec 08, 2011 4.297 4.333 4.240 4.251 5,782,295 -0.06(-1.47%)
Dec 07, 2011 4.353 4.359 4.262 4.314 6,430,241 -0.05(-1.07%)
Dec 06, 2011 4.370 4.405 4.331 4.361 5,003,905 -0.02(-0.51%)
Dec 05, 2011 4.402 4.437 4.350 4.383 10,630,015 +0.06(+1.38%)
Dec 02, 2011 4.385 4.461 4.318 4.323 6,523,289 +0.00(+0.00%)
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.