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 (%)
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.