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 (%)
Feb 28, 2007 5.225 5.468 5.198 5.442 4,572,533 +0.21(+4.04%)
Feb 27, 2007 5.158 5.231 5.135 5.231 3,155,610 +0.02(+0.29%)
Feb 26, 2007 5.135 5.225 5.130 5.215 3,230,689 +0.07(+1.29%)
Feb 23, 2007 5.132 5.172 5.122 5.149 3,770,749 +0.01(+0.15%)
Feb 22, 2007 5.166 5.183 5.126 5.141 1,663,504 -0.02(-0.33%)
Feb 21, 2007 5.056 5.175 5.052 5.158 1,392,737 +0.08(+1.50%)
Feb 20, 2007 5.078 5.114 5.057 5.082 1,656,669 -0.01(-0.22%)
Feb 16, 2007 5.073 5.122 5.069 5.094 1,318,080 +0.01(+0.11%)
Feb 15, 2007 5.080 5.109 5.040 5.088 1,767,079 +0.02(+0.41%)
Feb 14, 2007 5.016 5.069 5.016 5.067 1,745,570 +0.06(+1.22%)
Feb 13, 2007 4.943 5.040 4.926 5.006 2,079,138 +0.07(+1.46%)
Feb 12, 2007 4.797 4.936 4.793 4.934 1,818,608 +0.14(+2.94%)
Feb 09, 2007 4.766 4.827 4.763 4.793 1,328,595 +0.02(+0.44%)
Feb 08, 2007 4.761 4.803 4.738 4.772 2,343,837 -0.00(-0.04%)
Feb 07, 2007 4.765 4.841 4.746 4.774 2,208,191 +0.02(+0.40%)
Feb 06, 2007 4.776 4.810 4.753 4.755 2,577,800 -0.02(-0.40%)
Feb 05, 2007 4.803 4.858 4.746 4.774 5,260,227 -0.04(-0.87%)
Feb 02, 2007 4.738 4.863 4.738 4.816 2,094,101 +0.03(+0.64%)
Feb 01, 2007 4.793 4.827 4.669 4.785 5,589,353 -0.08(-1.64%)
Jan 31, 2007 4.896 4.898 4.841 4.865 2,536,265 -0.03(-0.70%)
Jan 30, 2007 4.913 4.926 4.879 4.900 1,303,884 -0.00(-0.04%)
Jan 29, 2007 4.913 4.943 4.843 4.901 1,708,719 -0.02(-0.46%)
Jan 26, 2007 4.915 4.945 4.865 4.924 1,387,480 +0.01(+0.27%)
Jan 25, 2007 4.940 4.957 4.903 4.911 1,175,073 -0.02(-0.46%)
Jan 24, 2007 4.850 4.945 4.823 4.934 3,195,568 +0.08(+1.57%)
Jan 23, 2007 4.822 4.875 4.804 4.858 1,725,018 +0.01(+0.27%)
Jan 22, 2007 4.804 4.854 4.742 4.844 1,821,232 +0.00(+0.00%)
Jan 19, 2007 4.860 4.867 4.803 4.844 1,331,224 -0.03(-0.62%)
Jan 18, 2007 4.854 4.901 4.812 4.875 2,069,916 +0.01(+0.16%)
Jan 17, 2007 4.871 4.881 4.844 4.867 1,732,904 -0.02(-0.43%)
Jan 16, 2007 4.803 4.898 4.791 4.888 2,718,704 +0.09(+1.90%)
Jan 12, 2007 4.747 4.820 4.742 4.797 1,522,074 +0.06(+1.20%)
Jan 11, 2007 4.707 4.740 4.690 4.740 1,548,888 +0.04(+0.89%)
Jan 10, 2007 4.671 4.707 4.629 4.698 1,944,260 +0.00(+0.04%)
Jan 09, 2007 4.702 4.730 4.652 4.696 1,205,041 -0.02(-0.48%)
Jan 08, 2007 4.601 4.719 4.593 4.719 1,989,475 +0.11(+2.39%)
Jan 05, 2007 4.574 4.639 4.531 4.609 1,977,908 +0.03(+0.62%)
Jan 04, 2007 4.555 4.610 4.527 4.580 1,923,755 +0.01(+0.17%)
Jan 03, 2007 4.508 4.597 4.505 4.572 4,182,945 +0.08(+1.78%)
Dec 29, 2006 4.572 4.577 4.481 4.493 1,244,999 -0.07(-1.62%)
Dec 28, 2006 4.536 4.569 4.489 4.567 1,973,702 +0.03(+0.67%)
Dec 27, 2006 4.500 4.565 4.500 4.536 1,028,386 +0.05(+1.06%)
Dec 26, 2006 4.432 4.508 4.424 4.489 1,035,221 +0.05(+1.07%)
Dec 22, 2006 4.361 4.485 4.350 4.441 1,168,764 +0.08(+1.74%)
Dec 21, 2006 4.455 4.477 4.327 4.365 2,371,177 -0.09(-2.01%)
Dec 20, 2006 4.401 4.456 4.401 4.455 1,458,983 +0.05(+1.21%)
Dec 19, 2006 4.458 4.468 4.356 4.401 2,692,942 -0.08(-1.78%)
Dec 18, 2006 4.517 4.536 4.437 4.481 1,998,413 -0.03(-0.63%)
Dec 15, 2006 4.561 4.591 4.502 4.510 4,444,774 -0.04(-0.84%)
Dec 14, 2006 4.601 4.612 4.525 4.548 4,696,087 -0.03(-0.58%)
Dec 13, 2006 4.517 4.582 4.502 4.574 1,302,833 +0.05(+1.01%)
Dec 12, 2006 4.198 4.563 4.198 4.529 1,533,641 -0.03(-0.67%)
Dec 11, 2006 4.498 4.565 4.424 4.559 2,894,308 +0.05(+1.10%)
Dec 08, 2006 4.527 4.584 4.468 4.510 2,521,544 -0.03(-0.59%)
Dec 07, 2006 4.552 4.614 4.517 4.536 2,332,270 -0.02(-0.33%)
Dec 06, 2006 4.597 4.599 4.519 4.552 2,396,413 -0.03(-0.62%)
Dec 05, 2006 4.555 4.607 4.546 4.580 1,255,514 +0.04(+0.84%)
Dec 04, 2006 4.567 4.578 4.485 4.542 5,830,677 -0.16(-3.36%)
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.