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

Hanesbrands Inc (NY: HBI )

4.650 -0.080 (-1.69%)
Official Closing Price Updated: 4:10 PM EDT, Apr 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 4.133 4.230 3.940 4.053 6,253,096 +0.06(+1.45%)
Sep 29, 2008 4.230 4.243 3.874 3.995 6,454,362 -0.29(-6.74%)
Sep 26, 2008 4.307 4.376 4.256 4.284 0 -0.08(-1.92%)
Sep 25, 2008 4.353 4.474 4.309 4.368 7,717,113 +0.03(+0.73%)
Sep 24, 2008 4.439 4.504 4.318 4.336 7,055,773 -0.10(-2.35%)
Sep 23, 2008 4.445 4.502 4.329 4.441 6,377,047 -0.04(-0.79%)
Sep 22, 2008 4.789 4.819 4.437 4.476 3,971,928 -0.37(-7.54%)
Sep 19, 2008 4.799 5.181 4.728 4.841 0 +0.24(+5.31%)
Sep 18, 2008 4.426 4.700 4.284 4.597 15,055,234 +0.22(+5.02%)
Sep 17, 2008 4.487 4.536 4.294 4.377 4,836,273 -0.18(-3.85%)
Sep 16, 2008 4.316 4.560 4.286 4.553 6,658,274 +0.18(+4.00%)
Sep 15, 2008 4.355 4.528 4.264 4.377 7,068,925 -0.11(-2.45%)
Sep 12, 2008 4.379 4.487 4.288 4.487 8,851,372 +0.05(+1.22%)
Sep 11, 2008 4.417 4.525 4.299 4.433 8,026,232 -0.04(-0.87%)
Sep 10, 2008 4.622 4.622 4.316 4.473 9,786,544 -0.14(-3.07%)
Sep 09, 2008 4.836 4.836 4.612 4.614 7,376,043 -0.12(-2.48%)
Sep 08, 2008 4.752 4.868 4.620 4.732 10,347,103 +0.09(+1.93%)
Sep 05, 2008 4.465 4.719 4.443 4.642 0 +0.12(+2.64%)
Sep 04, 2008 4.415 4.569 4.379 4.523 6,872,435 +0.09(+1.93%)
Sep 03, 2008 4.499 4.532 4.361 4.437 8,105,871 -0.10(-2.14%)
Sep 02, 2008 4.445 4.748 4.445 4.534 8,163,830 +0.09(+2.06%)
Aug 29, 2008 4.392 4.562 4.331 4.443 7,403,180 +0.04(+0.97%)
Aug 28, 2008 4.241 4.404 4.186 4.400 6,365,902 +0.14(+3.33%)
Aug 27, 2008 4.258 4.366 4.206 4.258 7,083,854 +0.00(+0.00%)
Aug 26, 2008 4.301 4.305 4.176 4.258 9,196,450 -0.05(-1.08%)
Aug 25, 2008 4.307 4.323 4.243 4.305 7,507,346 -0.04(-0.94%)
Aug 22, 2008 4.320 4.450 4.295 4.346 3,780,546 +0.05(+1.22%)
Aug 21, 2008 4.368 4.368 4.228 4.294 6,335,465 -0.08(-1.83%)
Aug 20, 2008 4.359 4.432 4.254 4.374 11,302,865 +0.02(+0.38%)
Aug 19, 2008 4.506 4.506 4.333 4.357 10,876,695 -0.18(-4.06%)
Aug 18, 2008 4.562 4.631 4.474 4.541 11,006,844 +0.02(+0.45%)
Aug 15, 2008 4.601 4.655 4.512 4.521 0 -0.05(-1.02%)
Aug 14, 2008 4.402 4.568 4.385 4.568 9,191,315 +0.13(+2.98%)
Aug 13, 2008 4.474 4.508 4.269 4.435 13,827,487 -0.08(-1.86%)
Aug 12, 2008 4.771 4.771 4.500 4.519 14,137,406 -0.26(-5.38%)
Aug 11, 2008 4.622 4.920 4.527 4.776 7,730,834 +0.15(+3.35%)
Aug 08, 2008 4.448 4.655 4.417 4.622 8,085,013 +0.18(+4.07%)
Aug 07, 2008 4.566 4.637 4.370 4.441 12,578,017 -0.16(-3.48%)
Aug 06, 2008 4.694 4.694 4.445 4.601 13,152,893 -0.11(-2.33%)
Aug 05, 2008 4.245 4.730 4.245 4.711 18,638,030 +0.52(+12.46%)
Aug 04, 2008 4.169 4.241 4.148 4.189 21,652,060 +0.03(+0.72%)
Aug 01, 2008 3.986 4.210 3.984 4.159 21,397,730 +0.16(+4.10%)
Jul 31, 2008 4.193 4.193 3.986 3.995 18,650,630 -0.15(-3.51%)
Jul 30, 2008 4.331 4.519 4.105 4.141 56,190,632 -0.94(-18.49%)
Jul 29, 2008 4.953 5.130 4.931 5.080 10,561,425 +0.13(+2.64%)
Jul 28, 2008 4.909 4.994 4.892 4.950 9,275,209 +0.04(+0.80%)
Jul 25, 2008 4.743 5.000 4.698 4.910 8,076,920 +0.16(+3.37%)
Jul 24, 2008 5.030 5.032 4.750 4.750 7,388,240 -0.27(-5.42%)
Jul 23, 2008 5.005 5.224 4.966 5.022 7,121,250 +0.03(+0.60%)
Jul 22, 2008 4.812 5.002 4.771 4.992 6,509,842 +0.15(+3.12%)
Jul 21, 2008 4.868 4.892 4.771 4.841 4,696,948 +0.01(+0.15%)
Jul 18, 2008 4.862 4.888 4.674 4.834 7,675,150 -0.02(-0.42%)
Jul 17, 2008 4.737 4.858 4.620 4.855 11,102,302 +0.17(+3.58%)
Jul 16, 2008 4.424 4.705 4.331 4.687 11,503,697 +0.29(+6.48%)
Jul 15, 2008 4.279 4.497 4.158 4.402 13,735,034 +0.09(+2.16%)
Jul 14, 2008 4.428 4.525 4.290 4.309 9,887,105 -0.10(-2.16%)
Jul 11, 2008 4.389 4.435 4.161 4.404 20,395,604 -0.07(-1.50%)
Jul 10, 2008 4.797 4.920 4.391 4.471 22,518,440 -0.32(-6.73%)
Jul 09, 2008 5.015 5.056 4.780 4.793 9,176,440 -0.22(-4.42%)
Jul 08, 2008 5.087 5.106 4.959 5.015 12,825,652 -0.07(-1.32%)
Jul 07, 2008 5.210 5.263 4.912 5.082 12,131,917 -0.11(-2.12%)
Jul 04, 2008 5.272 5.325 5.165 5.192 7,289,118 +0.00(+0.00%)
Jul 03, 2008 5.272 5.325 5.165 5.192 7,289,118 -0.06(-1.10%)
Jul 02, 2008 5.151 5.345 5.130 5.250 11,831,233 +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.