Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hanesbrands Inc (NY: HBI )

6.950 +0.100 (+1.46%)
Official Closing Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2008 4.219 4.318 4.021 4.137 6,126,659 +0.06(+1.45%)
Sep 29, 2008 4.318 4.331 3.954 4.078 6,323,855 -0.29(-6.74%)
Sep 26, 2008 4.396 4.466 4.344 4.373 0 -0.09(-1.92%)
Sep 25, 2008 4.443 4.567 4.397 4.458 7,561,074 +0.03(+0.73%)
Sep 24, 2008 4.531 4.597 4.407 4.426 6,913,106 -0.11(-2.35%)
Sep 23, 2008 4.536 4.595 4.418 4.532 6,248,104 -0.04(-0.79%)
Sep 22, 2008 4.888 4.919 4.529 4.569 3,891,616 -0.37(-7.54%)
Sep 19, 2008 4.898 5.288 4.825 4.941 0 +0.25(+5.31%)
Sep 18, 2008 4.517 4.797 4.373 4.692 14,750,819 +0.22(+5.02%)
Sep 17, 2008 4.580 4.629 4.382 4.468 4,738,484 -0.18(-3.85%)
Sep 16, 2008 4.405 4.654 4.375 4.647 6,523,644 +0.18(+4.00%)
Sep 15, 2008 4.445 4.622 4.352 4.468 6,925,992 -0.11(-2.45%)
Sep 12, 2008 4.470 4.580 4.377 4.580 8,672,399 +0.06(+1.22%)
Sep 11, 2008 4.508 4.618 4.388 4.525 7,863,943 -0.04(-0.87%)
Sep 10, 2008 4.717 4.717 4.405 4.565 9,588,662 -0.14(-3.07%)
Sep 09, 2008 4.936 4.936 4.707 4.709 7,226,901 -0.12(-2.48%)
Sep 08, 2008 4.850 4.968 4.715 4.829 10,137,886 +0.09(+1.93%)
Sep 05, 2008 4.557 4.816 4.534 4.738 0 +0.12(+2.64%)
Sep 04, 2008 4.506 4.664 4.470 4.616 6,733,475 +0.09(+1.93%)
Sep 03, 2008 4.591 4.626 4.451 4.529 7,941,971 -0.10(-2.14%)
Sep 02, 2008 4.536 4.846 4.536 4.628 7,998,758 +0.09(+2.06%)
Aug 29, 2008 4.483 4.656 4.420 4.534 7,253,488 +0.04(+0.97%)
Aug 28, 2008 4.329 4.494 4.272 4.491 6,237,184 +0.14(+3.33%)
Aug 27, 2008 4.346 4.456 4.293 4.346 6,940,619 +0.00(+0.00%)
Aug 26, 2008 4.390 4.394 4.262 4.346 9,010,499 -0.05(-1.08%)
Aug 25, 2008 4.396 4.413 4.331 4.394 7,355,549 -0.04(-0.94%)
Aug 22, 2008 4.409 4.542 4.384 4.435 3,704,104 +0.05(+1.22%)
Aug 21, 2008 4.458 4.458 4.316 4.382 6,207,363 -0.08(-1.83%)
Aug 20, 2008 4.449 4.523 4.342 4.464 11,074,322 +0.02(+0.38%)
Aug 19, 2008 4.599 4.599 4.422 4.447 10,656,769 -0.19(-4.06%)
Aug 18, 2008 4.656 4.726 4.567 4.635 10,784,287 +0.02(+0.45%)
Aug 15, 2008 4.696 4.751 4.605 4.614 0 -0.05(-1.02%)
Aug 14, 2008 4.493 4.662 4.475 4.662 9,005,468 +0.14(+2.98%)
Aug 13, 2008 4.567 4.601 4.357 4.527 13,547,896 -0.09(-1.86%)
Aug 12, 2008 4.869 4.869 4.593 4.612 13,851,549 -0.26(-5.38%)
Aug 11, 2008 4.717 5.021 4.620 4.875 7,574,517 +0.16(+3.35%)
Aug 08, 2008 4.540 4.751 4.508 4.717 7,921,535 +0.18(+4.07%)
Aug 07, 2008 4.660 4.732 4.460 4.532 12,323,691 -0.16(-3.48%)
Aug 06, 2008 4.791 4.791 4.536 4.696 12,886,943 -0.11(-2.33%)
Aug 05, 2008 4.333 4.827 4.333 4.808 18,261,170 +0.53(+12.46%)
Aug 04, 2008 4.255 4.329 4.234 4.276 21,214,258 +0.03(+0.72%)
Aug 01, 2008 4.068 4.297 4.066 4.245 20,965,070 +0.17(+4.10%)
Jul 31, 2008 4.280 4.280 4.068 4.078 18,273,516 -0.15(-3.51%)
Jul 30, 2008 4.420 4.612 4.190 4.226 55,054,464 -0.96(-18.49%)
Jul 29, 2008 5.056 5.236 5.033 5.185 10,347,875 +0.13(+2.64%)
Jul 28, 2008 5.010 5.097 4.993 5.052 9,087,665 +0.04(+0.80%)
Jul 25, 2008 4.841 5.103 4.795 5.012 7,913,606 +0.16(+3.37%)
Jul 24, 2008 5.134 5.135 4.848 4.848 7,238,851 -0.28(-5.42%)
Jul 23, 2008 5.109 5.331 5.069 5.126 6,977,259 +0.03(+0.60%)
Jul 22, 2008 4.911 5.105 4.869 5.095 6,378,214 +0.15(+3.12%)
Jul 21, 2008 4.968 4.993 4.869 4.941 4,601,976 +0.01(+0.15%)
Jul 18, 2008 4.962 4.989 4.770 4.934 7,519,959 -0.02(-0.42%)
Jul 17, 2008 4.835 4.959 4.715 4.955 10,877,814 +0.17(+3.58%)
Jul 16, 2008 4.515 4.803 4.420 4.784 11,271,093 +0.29(+6.48%)
Jul 15, 2008 4.367 4.590 4.243 4.493 13,457,313 +0.10(+2.16%)
Jul 14, 2008 4.519 4.618 4.378 4.397 9,687,189 -0.10(-2.16%)
Jul 11, 2008 4.479 4.527 4.247 4.494 19,983,208 -0.07(-1.50%)
Jul 10, 2008 4.896 5.021 4.481 4.563 22,063,120 -0.33(-6.73%)
Jul 09, 2008 5.118 5.160 4.879 4.892 8,990,894 -0.23(-4.42%)
Jul 08, 2008 5.192 5.212 5.061 5.118 12,566,318 -0.07(-1.32%)
Jul 07, 2008 5.318 5.371 5.014 5.187 11,886,611 -0.11(-2.12%)
Jul 04, 2008 5.381 5.435 5.271 5.299 7,141,733 +0.00(+0.00%)
Jul 03, 2008 5.381 5.435 5.271 5.299 7,141,733 -0.06(-1.10%)
Jul 02, 2008 5.257 5.455 5.236 5.358 11,592,006 +0.12(+2.25%)
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.