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 (%)
Dec 31, 2014 21.49 21.30 21.30 21.30 10,027,887 -0.16(-0.76%)
Dec 30, 2014 21.41 21.56 21.35 21.46 1,767,493 +0.00(+0.00%)
Dec 29, 2014 21.26 21.61 21.25 21.46 3,204,427 +0.21(+1.01%)
Dec 26, 2014 21.26 21.41 21.20 21.25 1,332,363 +0.08(+0.38%)
Dec 24, 2014 21.22 21.17 21.17 21.17 3,670,324 -0.01(-0.06%)
Dec 23, 2014 21.20 21.30 21.14 21.18 2,127,467 -0.01(-0.06%)
Dec 22, 2014 21.37 21.40 21.11 21.20 2,145,866 -0.12(-0.55%)
Dec 19, 2014 21.74 21.76 21.16 21.31 3,975,227 -0.48(-2.19%)
Dec 18, 2014 21.46 21.80 21.29 21.79 3,180,773 +0.63(+2.97%)
Dec 17, 2014 20.62 21.23 20.55 21.16 2,708,362 +0.54(+2.63%)
Dec 16, 2014 20.93 21.20 20.57 20.62 4,081,228 -0.50(-2.37%)
Dec 15, 2014 21.23 21.34 20.96 21.12 2,268,772 +0.03(+0.14%)
Dec 12, 2014 20.97 21.39 20.88 21.09 2,729,958 -0.07(-0.33%)
Dec 11, 2014 20.95 21.38 20.95 21.16 2,363,811 +0.25(+1.20%)
Dec 10, 2014 20.92 21.11 20.83 20.91 2,763,643 -0.01(-0.04%)
Dec 09, 2014 20.96 20.96 20.69 20.91 3,515,189 -0.15(-0.72%)
Dec 08, 2014 21.56 21.58 21.01 21.07 3,660,802 -0.53(-2.45%)
Dec 05, 2014 21.48 21.82 21.45 21.60 3,386,330 +0.25(+1.16%)
Dec 04, 2014 21.35 21.52 20.99 21.35 6,138,821 -0.54(-2.47%)
Dec 03, 2014 21.54 21.92 21.48 21.89 2,532,345 +0.41(+1.91%)
Dec 02, 2014 21.59 21.83 21.36 21.48 3,415,654 -0.11(-0.49%)
Dec 01, 2014 22.05 22.09 21.58 21.58 3,506,019 -0.50(-2.26%)
Nov 28, 2014 21.75 22.14 21.71 22.08 2,371,572 +0.41(+1.89%)
Nov 26, 2014 21.51 21.67 21.67 21.67 11,579,024 +0.16(+0.75%)
Nov 25, 2014 21.50 21.67 21.38 21.51 18,533,224 +0.14(+0.66%)
Nov 24, 2014 21.23 21.46 21.19 21.37 4,456,949 +0.23(+1.11%)
Nov 21, 2014 21.50 21.56 21.11 21.13 3,030,359 -0.15(-0.71%)
Nov 20, 2014 21.41 21.51 21.24 21.28 3,512,234 -0.17(-0.77%)
Nov 19, 2014 21.09 21.48 21.04 21.45 4,531,514 +0.38(+1.79%)
Nov 18, 2014 21.08 21.23 21.06 21.07 3,761,684 +0.05(+0.22%)
Nov 17, 2014 20.96 21.08 20.95 21.03 3,558,291 +0.09(+0.41%)
Nov 14, 2014 20.84 21.11 20.82 20.94 3,418,227 +0.14(+0.67%)
Nov 13, 2014 20.91 21.07 20.71 20.80 3,073,401 -0.19(-0.91%)
Nov 12, 2014 20.71 21.01 20.65 20.99 3,607,762 +0.27(+1.30%)
Nov 11, 2014 20.94 20.95 20.66 20.72 2,615,025 -0.16(-0.78%)
Nov 10, 2014 20.89 21.11 20.86 20.89 4,537,752 +0.08(+0.38%)
Nov 07, 2014 20.91 20.94 20.73 20.81 3,804,484 -0.04(-0.21%)
Nov 06, 2014 20.40 20.86 20.40 20.85 4,146,915 +0.44(+2.14%)
Nov 05, 2014 20.50 20.53 20.31 20.41 2,855,561 +0.11(+0.52%)
Nov 04, 2014 20.15 20.32 20.03 20.31 4,861,518 +0.04(+0.21%)
Nov 03, 2014 20.15 20.33 20.08 20.26 5,678,096 +0.17(+0.82%)
Oct 31, 2014 20.55 20.61 20.01 20.10 8,020,630 -0.20(-0.98%)
Oct 30, 2014 20.76 21.04 19.99 20.30 11,572,199 -0.64(-3.05%)
Oct 29, 2014 21.01 21.13 20.78 20.94 5,805,760 -0.03(-0.15%)
Oct 28, 2014 20.88 20.99 20.77 20.97 5,152,400 +0.09(+0.41%)
Oct 27, 2014 20.88 20.84 20.84 20.88 3,556,744 +0.04(+0.18%)
Oct 24, 2014 20.72 20.94 20.65 20.84 2,475,548 +0.11(+0.54%)
Oct 23, 2014 20.82 21.02 20.69 20.73 3,956,115 +0.13(+0.65%)
Oct 22, 2014 20.61 20.90 20.57 20.60 2,785,709 +0.11(+0.55%)
Oct 21, 2014 20.05 20.49 19.99 20.49 5,006,408 +0.51(+2.56%)
Oct 20, 2014 19.79 19.90 19.79 19.97 3,531,274 +0.10(+0.48%)
Oct 17, 2014 19.99 20.20 19.73 19.88 4,007,695 +0.20(+1.01%)
Oct 16, 2014 19.17 19.78 18.97 19.68 6,735,267 +0.21(+1.06%)
Oct 15, 2014 19.48 19.60 19.07 19.48 9,036,531 -0.35(-1.78%)
Oct 14, 2014 19.85 19.94 19.69 19.83 6,481,131 +0.08(+0.39%)
Oct 13, 2014 20.32 20.36 19.72 19.75 5,730,322 -0.64(-3.15%)
Oct 10, 2014 20.71 20.80 20.39 20.39 3,293,517 -0.28(-1.37%)
Oct 09, 2014 21.13 21.30 20.60 20.68 4,815,592 -0.45(-2.13%)
Oct 08, 2014 20.74 21.15 20.61 21.13 4,729,572 +0.32(+1.52%)
Oct 07, 2014 21.00 21.10 20.79 20.81 4,444,328 -0.39(-1.84%)
Oct 06, 2014 21.29 21.39 21.06 21.20 3,965,479 +0.05(+0.23%)
Oct 03, 2014 20.71 21.28 20.67 21.15 6,359,184 +0.59(+2.89%)
Oct 02, 2014 20.22 20.58 20.04 20.56 3,114,520 +0.41(+2.01%)
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.