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 (%)
Mar 31, 2016 22.13 22.30 21.91 22.02 4,153,074 -0.11(-0.49%)
Mar 30, 2016 22.13 22.28 21.99 22.13 3,658,961 +0.10(+0.46%)
Mar 29, 2016 21.96 22.23 21.81 22.02 4,278,997 +0.04(+0.18%)
Mar 28, 2016 21.92 22.16 21.73 21.99 2,328,437 +0.11(+0.50%)
Mar 24, 2016 21.81 21.88 21.88 21.88 2,259,986 +0.08(+0.36%)
Mar 23, 2016 22.41 22.41 21.80 21.80 3,911,279 -0.68(-3.01%)
Mar 22, 2016 22.70 22.75 22.27 22.47 2,633,771 -0.30(-1.30%)
Mar 21, 2016 22.73 22.87 22.53 22.77 2,731,516 -0.16(-0.71%)
Mar 18, 2016 22.82 23.31 22.72 22.93 2,781,154 +0.21(+0.92%)
Mar 17, 2016 22.52 22.76 22.36 22.72 2,673,181 +0.20(+0.90%)
Mar 16, 2016 22.62 22.86 22.33 22.52 2,585,548 -0.20(-0.89%)
Mar 15, 2016 22.65 22.75 22.48 22.72 2,430,316 -0.06(-0.27%)
Mar 14, 2016 22.70 22.95 22.58 22.79 2,274,328 -0.06(-0.27%)
Mar 11, 2016 22.61 22.89 22.47 22.85 2,200,874 +0.52(+2.33%)
Mar 10, 2016 22.01 22.42 21.91 22.33 3,810,971 +0.40(+1.81%)
Mar 09, 2016 22.41 22.46 21.89 21.93 4,811,182 -0.29(-1.29%)
Mar 08, 2016 22.64 22.72 22.17 22.22 3,691,030 -0.60(-2.62%)
Mar 07, 2016 22.61 22.93 22.55 22.82 5,389,082 -0.01(-0.03%)
Mar 04, 2016 23.14 23.22 22.62 22.82 3,319,022 -0.19(-0.84%)
Mar 03, 2016 22.56 23.03 22.48 23.02 4,204,407 +0.48(+2.14%)
Mar 02, 2016 22.61 22.68 22.35 22.54 4,420,640 -0.28(-1.23%)
Mar 01, 2016 22.23 22.94 22.20 22.82 4,525,092 +0.68(+3.09%)
Feb 29, 2016 21.86 22.40 21.86 22.13 4,529,416 +0.22(+0.99%)
Feb 26, 2016 22.02 22.13 21.74 21.92 3,523,353 +0.11(+0.50%)
Feb 25, 2016 21.24 21.84 21.24 21.81 4,171,655 +0.35(+1.63%)
Feb 24, 2016 20.52 21.53 20.10 21.46 6,286,786 +0.89(+4.34%)
Feb 23, 2016 20.86 21.05 20.51 20.56 3,637,384 -0.37(-1.74%)
Feb 22, 2016 20.98 21.11 20.67 20.93 3,511,233 +0.32(+1.55%)
Feb 19, 2016 20.88 21.05 20.18 20.61 7,196,466 -0.43(-2.03%)
Feb 18, 2016 21.58 21.66 20.99 21.04 5,582,964 -0.62(-2.87%)
Feb 17, 2016 21.63 22.10 21.54 21.66 8,012,400 +0.32(+1.49%)
Feb 16, 2016 20.98 21.54 20.82 21.34 6,567,216 +0.69(+3.35%)
Feb 12, 2016 19.86 20.65 20.65 20.65 9,393,547 +1.10(+5.64%)
Feb 11, 2016 19.08 19.88 19.08 19.55 8,505,302 +0.18(+0.92%)
Feb 10, 2016 18.80 19.75 18.73 19.37 12,843,584 +0.78(+4.20%)
Feb 09, 2016 18.15 19.07 18.08 18.59 11,986,845 +0.16(+0.88%)
Feb 08, 2016 18.94 19.00 17.98 18.42 10,977,400 -0.88(-4.57%)
Feb 05, 2016 22.73 20.72 19.18 19.31 32,932,564 -3.43(-15.07%)
Feb 04, 2016 23.25 23.34 22.50 22.73 7,411,498 -0.82(-3.48%)
Feb 03, 2016 23.47 23.65 22.69 23.55 4,382,839 +0.32(+1.37%)
Feb 02, 2016 23.92 24.26 23.13 23.23 3,576,402 -0.88(-3.66%)
Feb 01, 2016 23.36 24.24 23.21 24.12 3,310,278 +0.47(+2.00%)
Jan 29, 2016 23.09 23.75 23.08 23.64 4,790,606 +0.73(+3.21%)
Jan 28, 2016 23.81 23.87 22.72 22.91 4,765,458 -0.33(-1.43%)
Jan 27, 2016 23.22 23.78 23.01 23.24 3,676,804 -0.15(-0.63%)
Jan 26, 2016 22.68 23.49 22.60 23.39 4,033,827 +0.90(+3.99%)
Jan 25, 2016 22.52 22.68 22.37 22.49 3,879,894 -0.13(-0.58%)
Jan 22, 2016 22.72 23.02 22.45 22.62 4,859,931 +0.29(+1.28%)
Jan 21, 2016 21.93 22.65 21.80 22.34 3,645,770 +0.47(+2.16%)
Jan 20, 2016 21.69 22.07 21.03 21.87 5,989,404 -0.20(-0.91%)
Jan 19, 2016 22.73 22.82 21.81 22.07 4,936,774 -0.40(-1.79%)
Jan 15, 2016 22.48 22.47 22.47 22.47 6,150,363 -0.64(-2.78%)
Jan 14, 2016 23.15 23.40 22.32 23.11 5,917,808 +0.09(+0.40%)
Jan 13, 2016 23.84 23.84 22.99 23.02 4,872,124 -0.67(-2.81%)
Jan 12, 2016 23.94 24.13 23.18 23.68 3,794,246 +0.10(+0.43%)
Jan 11, 2016 22.99 23.69 22.57 23.58 7,448,695 +1.15(+5.14%)
Jan 08, 2016 23.67 23.78 22.38 22.43 5,072,663 -1.11(-4.73%)
Jan 07, 2016 22.75 23.76 22.66 23.54 6,241,026 +0.39(+1.67%)
Jan 06, 2016 22.80 23.33 22.74 23.16 4,891,755 -0.05(-0.23%)
Jan 05, 2016 22.76 23.30 22.67 23.21 5,872,904 +0.56(+2.49%)
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.