Skip to main content

Hanesbrands Inc (NY: HBI )

6.850 +0.050 (+0.74%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 9.689 9.913 9.672 9.790 5,385,479 +0.07(+0.76%)
Jun 27, 2013 9.755 9.818 9.666 9.715 2,905,394 +0.03(+0.31%)
Jun 26, 2013 9.725 9.775 9.614 9.685 3,234,872 +0.06(+0.57%)
Jun 25, 2013 9.569 9.685 9.533 9.630 3,236,789 +0.16(+1.73%)
Jun 24, 2013 9.399 9.555 9.205 9.466 4,857,626 -0.00(-0.04%)
Jun 21, 2013 9.818 9.838 9.319 9.470 9,636,066 -0.29(-2.95%)
Jun 20, 2013 9.843 9.847 9.691 9.757 5,182,812 -0.23(-2.29%)
Jun 19, 2013 9.976 10.07 9.921 9.986 2,179,795 +0.02(+0.21%)
Jun 18, 2013 9.847 9.984 9.847 9.965 3,090,308 +0.12(+1.22%)
Jun 17, 2013 9.851 9.879 9.778 9.845 2,578,175 +0.06(+0.60%)
Jun 14, 2013 9.771 9.799 9.660 9.786 2,394,974 +0.01(+0.12%)
Jun 13, 2013 9.624 9.816 9.597 9.774 3,895,902 +0.18(+1.91%)
Jun 12, 2013 9.575 9.677 9.546 9.592 3,420,006 +0.06(+0.66%)
Jun 11, 2013 9.536 9.595 9.439 9.529 1,551,619 -0.12(-1.26%)
Jun 10, 2013 9.580 9.674 9.552 9.651 3,299,850 +0.11(+1.20%)
Jun 07, 2013 9.519 9.575 9.449 9.536 1,800,702 +0.08(+0.87%)
Jun 06, 2013 9.363 9.468 9.318 9.455 2,938,889 +0.07(+0.71%)
Jun 05, 2013 9.386 9.443 9.297 9.388 3,660,753 -0.04(-0.42%)
Jun 04, 2013 9.323 9.464 9.316 9.428 4,104,236 +0.09(+0.94%)
Jun 03, 2013 9.491 9.491 9.205 9.340 6,380,063 -0.15(-1.60%)
May 31, 2013 9.496 9.645 9.476 9.493 1,731,238 -0.03(-0.34%)
May 30, 2013 9.477 9.565 9.470 9.525 2,831,513 +0.05(+0.50%)
May 29, 2013 9.481 9.567 9.468 9.477 3,096,495 -0.07(-0.72%)
May 28, 2013 9.550 9.629 9.484 9.546 2,698,178 +0.14(+1.44%)
May 24, 2013 9.443 9.454 9.319 9.411 2,823,481 -0.10(-1.06%)
May 23, 2013 9.396 9.529 9.253 9.512 4,840,928 -0.01(-0.08%)
May 22, 2013 9.681 9.730 9.463 9.519 3,185,052 -0.17(-1.75%)
May 21, 2013 9.685 9.788 9.607 9.689 3,004,293 -0.01(-0.08%)
May 20, 2013 9.801 9.848 9.687 9.696 3,403,319 -0.12(-1.18%)
May 17, 2013 9.706 9.832 9.699 9.812 3,545,971 +0.11(+1.10%)
May 16, 2013 9.748 9.811 9.674 9.706 5,979,130 -0.07(-0.68%)
May 15, 2013 9.672 9.792 9.672 9.773 3,862,600 +0.28(+2.95%)
May 13, 2013 9.592 9.636 9.464 9.493 3,859,377 -0.12(-1.23%)
May 10, 2013 9.502 9.615 9.495 9.611 4,091,442 +0.11(+1.14%)
May 09, 2013 9.598 9.677 9.476 9.502 6,133,562 -0.09(-0.97%)
May 08, 2013 9.647 9.687 9.573 9.596 6,231,585 -0.08(-0.85%)
May 07, 2013 9.428 9.696 9.403 9.677 6,144,782 +0.26(+2.77%)
May 06, 2013 9.426 9.565 9.394 9.417 6,753,238 +0.08(+0.86%)
May 03, 2013 9.485 9.438 9.314 9.337 7,758,144 -0.04(-0.43%)
May 02, 2013 9.413 9.436 9.350 9.377 5,233,550 -0.02(-0.18%)
May 01, 2013 9.508 9.533 9.365 9.394 5,634,568 -0.15(-1.54%)
Apr 30, 2013 9.407 9.540 9.358 9.540 5,248,960 +0.13(+1.39%)
Apr 29, 2013 9.430 9.477 9.367 9.409 5,507,639 +0.06(+0.63%)
Apr 26, 2013 9.289 9.379 9.297 9.350 4,334,270 +0.01(+0.14%)
Apr 25, 2013 9.223 9.391 9.187 9.337 4,676,802 +0.13(+1.36%)
Apr 24, 2013 9.116 9.510 9.076 9.211 7,724,217 +0.08(+0.90%)
Apr 23, 2013 9.014 9.217 8.991 9.130 7,157,385 +0.19(+2.11%)
Apr 22, 2013 8.785 8.974 8.725 8.941 9,986,162 +0.20(+2.24%)
Apr 19, 2013 8.736 8.812 8.660 8.745 6,741,077 +0.04(+0.46%)
Apr 18, 2013 8.791 8.791 8.624 8.705 6,665,988 -0.06(-0.67%)
Apr 17, 2013 8.814 8.833 8.688 8.764 7,189,214 -0.08(-0.95%)
Apr 16, 2013 8.894 8.913 8.808 8.848 10,147,970 +0.03(+0.37%)
Apr 15, 2013 8.996 9.073 8.803 8.816 11,115,310 -0.20(-2.19%)
Apr 12, 2013 9.198 9.198 8.947 9.014 12,911,122 -0.20(-2.19%)
Apr 11, 2013 9.348 9.411 9.200 9.215 10,465,792 -0.09(-0.94%)
Apr 10, 2013 9.162 9.399 9.145 9.303 8,763,818 +0.15(+1.64%)
Apr 09, 2013 9.082 9.204 9.017 9.152 6,501,615 +0.09(+0.99%)
Apr 08, 2013 8.960 9.074 8.829 9.063 9,225,966 +0.15(+1.73%)
Apr 05, 2013 8.652 8.932 8.652 8.909 8,743,008 +0.33(+3.81%)
Apr 04, 2013 8.481 8.620 8.449 8.582 5,617,082 +0.08(+0.92%)
Apr 03, 2013 8.801 8.806 8.352 8.504 14,077,252 -0.23(-2.64%)
Apr 02, 2013 8.810 8.955 8.675 8.734 17,932,850 +0.06(+0.72%)
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.