Skip to main content

Hanesbrands Inc (NY: HBI )

5.800 +0.200 (+3.57%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 5.255 5.265 5.171 5.229 3,174,048 -0.03(-0.50%)
Sep 27, 2007 4.957 5.292 4.808 5.255 8,960,852 +0.30(+5.98%)
Sep 26, 2007 5.119 5.119 4.916 4.959 2,394,354 -0.13(-2.49%)
Sep 25, 2007 5.123 5.123 4.955 5.086 2,104,048 -0.08(-1.55%)
Sep 24, 2007 5.168 5.231 5.140 5.166 1,158,004 -0.01(-0.18%)
Sep 21, 2007 5.231 5.244 5.158 5.175 2,729,735 -0.01(-0.14%)
Sep 20, 2007 5.261 5.339 5.160 5.183 1,702,127 -0.08(-1.49%)
Sep 19, 2007 5.328 5.350 5.259 5.261 2,027,849 -0.03(-0.49%)
Sep 18, 2007 5.143 5.328 5.158 5.287 2,372,353 +0.14(+2.79%)
Sep 17, 2007 5.250 5.253 5.101 5.143 2,121,219 -0.12(-2.27%)
Sep 14, 2007 5.311 5.306 5.225 5.263 2,208,150 -0.05(-0.91%)
Sep 13, 2007 5.380 5.389 5.224 5.311 4,053,016 -0.05(-0.87%)
Sep 12, 2007 5.395 5.484 5.335 5.358 3,057,067 -0.04(-0.76%)
Sep 11, 2007 5.445 5.488 5.320 5.399 2,372,353 -0.05(-0.86%)
Sep 10, 2007 5.620 5.652 5.430 5.445 2,590,216 -0.15(-2.73%)
Sep 07, 2007 5.721 5.777 5.585 5.598 2,660,512 -0.19(-3.25%)
Sep 06, 2007 5.766 5.816 5.704 5.786 1,987,603 +0.02(+0.36%)
Sep 05, 2007 5.598 5.777 5.552 5.766 2,672,854 +0.11(+2.01%)
Sep 04, 2007 5.596 5.697 5.524 5.652 1,744,519 +0.07(+1.23%)
Aug 31, 2007 5.462 5.589 5.391 5.583 1,439,188 +0.17(+3.20%)
Aug 30, 2007 5.408 5.524 5.354 5.410 2,170,587 +0.00(+0.03%)
Aug 29, 2007 5.265 5.421 5.242 5.408 2,413,672 +0.18(+3.49%)
Aug 28, 2007 5.432 5.460 5.224 5.225 2,299,374 -0.25(-4.63%)
Aug 27, 2007 5.645 5.645 5.445 5.479 2,771,591 -0.18(-3.13%)
Aug 24, 2007 5.388 5.660 5.356 5.656 2,907,890 +0.27(+5.05%)
Aug 23, 2007 5.373 5.473 5.361 5.384 2,662,659 +0.05(+0.91%)
Aug 22, 2007 5.279 5.348 5.164 5.335 2,709,344 +0.10(+1.96%)
Aug 21, 2007 5.218 5.322 5.110 5.233 3,546,456 -0.02(-0.35%)
Aug 20, 2007 5.212 5.484 5.143 5.251 3,027,017 +0.03(+0.61%)
Aug 17, 2007 5.056 5.270 4.827 5.220 6,145,795 +0.16(+3.24%)
Aug 16, 2007 4.959 5.069 4.720 5.056 4,658,848 +0.07(+1.34%)
Aug 15, 2007 5.227 5.285 4.966 4.989 2,580,021 -0.26(-5.00%)
Aug 14, 2007 5.445 5.445 5.209 5.251 2,964,770 -0.19(-3.56%)
Aug 13, 2007 5.406 5.600 5.369 5.445 3,904,375 +0.13(+2.49%)
Aug 10, 2007 5.043 5.445 4.875 5.313 5,799,145 +0.15(+3.00%)
Aug 09, 2007 5.410 5.594 5.091 5.158 7,105,254 -0.53(-9.28%)
Aug 08, 2007 5.647 5.766 5.464 5.686 9,111,102 -0.12(-2.02%)
Aug 07, 2007 5.835 6.006 5.686 5.803 6,517,124 -0.04(-0.76%)
Aug 06, 2007 5.458 5.939 5.458 5.848 5,542,645 +0.38(+6.99%)
Aug 03, 2007 5.494 5.686 5.455 5.466 4,445,814 -0.22(-3.87%)
Aug 02, 2007 5.777 5.788 5.637 5.686 5,594,696 -0.09(-1.55%)
Aug 01, 2007 5.740 5.837 5.650 5.775 4,565,478 -0.00(-0.06%)
Jul 31, 2007 6.129 6.286 5.755 5.779 8,821,333 -0.32(-5.31%)
Jul 30, 2007 5.734 6.194 5.734 6.103 8,228,915 +0.33(+5.75%)
Jul 27, 2007 5.591 5.907 5.557 5.771 9,129,884 +0.17(+2.99%)
Jul 26, 2007 4.473 5.848 4.473 5.604 26,229,500 +0.64(+12.83%)
Jul 25, 2007 5.030 5.041 4.940 4.966 2,793,055 -0.03(-0.52%)
Jul 24, 2007 5.028 5.028 4.950 4.992 2,842,423 -0.07(-1.40%)
Jul 23, 2007 4.886 5.087 4.873 5.063 3,135,949 +0.20(+4.10%)
Jul 20, 2007 4.899 4.922 4.845 4.864 2,104,048 -0.04(-0.87%)
Jul 19, 2007 4.793 4.927 4.791 4.907 2,423,867 +0.07(+1.43%)
Jul 18, 2007 4.938 4.938 4.778 4.838 3,588,848 -0.07(-1.48%)
Jul 17, 2007 4.847 4.933 4.838 4.910 3,255,613 +0.05(+1.11%)
Jul 16, 2007 4.907 4.937 4.843 4.856 2,383,622 -0.07(-1.40%)
Jul 13, 2007 4.950 4.985 4.903 4.925 1,928,576 -0.04(-0.79%)
Jul 12, 2007 4.920 4.974 4.864 4.965 2,017,653 +0.05(+1.10%)
Jul 11, 2007 4.961 4.968 4.784 4.910 4,992,620 -0.06(-1.20%)
Jul 10, 2007 4.998 5.035 4.968 4.970 3,724,610 -0.05(-1.04%)
Jul 09, 2007 5.190 5.199 5.005 5.022 3,196,049 -0.17(-3.20%)
Jul 06, 2007 5.134 5.216 5.125 5.188 1,119,905 +0.06(+1.20%)
Jul 05, 2007 5.186 5.203 5.080 5.127 1,389,283 -0.06(-1.11%)
Jul 03, 2007 5.104 5.197 5.104 5.184 1,167,663 +0.09(+1.79%)
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.