Hanesbrands Inc (NY: HBI )

16.52 USD -0.98 (-5.60%)
Official Closing Price Updated: 7:00 PM EDT, Oct 28, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 22.01 22.07 21.05 21.40 571,684 -0.50(-2.28%)
Sep 29, 2009 21.53 22.15 21.41 21.90 799,669 +0.52(+2.43%)
Sep 28, 2009 21.00 21.62 20.73 21.38 390,263 +0.44(+2.10%)
Sep 25, 2009 21.25 21.51 20.84 20.94 544,495 -0.41(-1.92%)
Sep 24, 2009 22.18 22.50 21.27 21.35 805,971 -0.85(-3.83%)
Sep 23, 2009 22.90 22.96 22.14 22.20 886,870 -0.60(-2.63%)
Sep 22, 2009 22.45 22.83 22.22 22.80 575,481 +0.57(+2.56%)
Sep 21, 2009 22.10 22.56 21.81 22.23 525,103 -0.15(-0.67%)
Sep 18, 2009 22.81 22.81 22.03 22.38 1,006,478 -0.28(-1.24%)
Sep 17, 2009 21.26 22.75 21.16 22.66 1,476,656 +1.82(+8.73%)
Sep 16, 2009 20.58 21.43 20.50 20.84 475,496 +0.12(+0.58%)
Sep 15, 2009 20.37 20.85 20.29 20.72 268,667 +0.28(+1.37%)
Sep 14, 2009 20.47 20.62 20.02 20.44 534,981 -0.31(-1.49%)
Sep 11, 2009 20.68 21.00 20.58 20.75 528,632 +0.06(+0.29%)
Sep 10, 2009 20.22 20.73 19.94 20.69 470,112 +0.39(+1.92%)
Sep 09, 2009 19.92 20.39 19.79 20.30 561,158 +0.47(+2.37%)
Sep 08, 2009 19.90 20.23 19.44 19.83 541,547 +0.07(+0.35%)
Sep 04, 2009 19.56 19.79 19.20 19.76 361,270 +0.21(+1.07%)
Sep 03, 2009 19.53 19.58 19.00 19.55 569,864 +0.28(+1.45%)
Sep 02, 2009 19.70 19.93 19.20 19.27 551,949 -0.53(-2.68%)
Sep 01, 2009 20.98 21.45 19.62 19.80 922,609 -1.26(-5.98%)
Aug 31, 2009 21.21 21.21 20.60 21.06 915,624 -0.45(-2.09%)
Aug 28, 2009 21.50 21.59 21.19 21.51 542,658 +0.21(+0.99%)
Aug 27, 2009 20.82 21.30 20.20 21.30 506,146 +0.37(+1.77%)
Aug 26, 2009 21.11 21.27 20.74 20.93 295,846 -0.16(-0.76%)
Aug 25, 2009 20.77 21.50 20.75 21.09 400,017 +0.35(+1.69%)
Aug 24, 2009 21.02 21.17 20.65 20.74 464,943 -0.27(-1.29%)
Aug 21, 2009 20.77 21.08 20.54 21.01 289,176 +0.49(+2.39%)
Aug 20, 2009 20.53 20.77 20.24 20.52 525,344 -0.09(-0.44%)
Aug 19, 2009 19.93 20.70 19.82 20.61 582,950 +0.38(+1.88%)
Aug 18, 2009 19.60 20.29 19.55 20.23 471,626 +0.69(+3.53%)
Aug 17, 2009 19.96 20.24 19.48 19.54 887,021 -0.94(-4.59%)
Aug 14, 2009 21.18 21.57 20.26 20.48 775,339 -0.68(-3.21%)
Aug 13, 2009 21.57 21.57 20.70 21.16 613,331 -0.22(-1.03%)
Aug 12, 2009 20.80 21.65 20.79 21.38 671,587 +0.49(+2.35%)
Aug 11, 2009 20.74 21.14 20.38 20.89 644,275 +0.15(+0.72%)
Aug 10, 2009 21.58 21.73 20.62 20.74 817,921 -1.06(-4.86%)
Aug 07, 2009 20.75 22.24 20.75 21.80 1,364,808 +1.33(+6.50%)
Aug 06, 2009 19.96 20.80 19.75 20.47 1,287,268 +0.66(+3.33%)
Aug 05, 2009 20.11 20.48 19.50 19.81 1,264,331 -0.42(-2.08%)
Aug 04, 2009 19.81 20.69 19.74 20.23 1,534,608 +0.31(+1.56%)
Aug 03, 2009 20.25 20.25 19.61 19.92 1,062,642 +0.02(+0.10%)
Jul 31, 2009 19.19 20.05 19.07 19.90 1,076,741 +0.68(+3.54%)
Jul 30, 2009 17.32 19.82 17.32 19.22 3,011,064 +2.09(+12.20%)
Jul 29, 2009 16.98 17.50 16.77 17.13 853,713 -0.04(-0.23%)
Jul 28, 2009 17.37 17.40 16.91 17.17 891,771 -0.13(-0.75%)
Jul 27, 2009 17.12 17.37 16.76 17.30 935,276 +0.27(+1.59%)
Jul 24, 2009 16.12 17.04 16.12 17.03 450 +0.81(+4.99%)
Jul 23, 2009 15.56 16.25 15.29 16.22 1,831,835 +0.72(+4.65%)
Jul 22, 2009 14.98 15.83 14.98 15.50 1,033,853 +0.35(+2.31%)
Jul 21, 2009 15.26 15.42 14.96 15.15 968,495 -0.05(-0.33%)
Jul 20, 2009 14.70 15.25 14.65 15.20 802,682 +0.43(+2.91%)
Jul 17, 2009 14.96 14.99 14.60 14.77 587,692 -0.12(-0.81%)
Jul 16, 2009 14.56 14.98 14.56 14.89 742,715 +0.28(+1.92%)
Jul 15, 2009 14.23 14.67 14.20 14.61 929,269 +0.55(+3.91%)
Jul 14, 2009 13.72 14.09 13.51 14.06 832,069 +0.20(+1.44%)
Jul 13, 2009 13.75 13.92 13.70 13.86 1,148,042 +0.17(+1.24%)
Jul 10, 2009 13.54 13.97 13.30 13.69 804,879 -0.03(-0.22%)
Jul 09, 2009 13.99 13.99 13.55 13.72 553,331 -0.14(-1.01%)
Jul 08, 2009 14.00 14.00 13.40 13.86 1,133,487 -0.15(-1.07%)
Jul 07, 2009 14.50 14.50 13.96 14.01 517,048 -0.58(-3.98%)
Jul 06, 2009 14.57 14.78 14.35 14.59 1,661,019 -0.13(-0.88%)
Jul 02, 2009 14.98 14.98 14.34 14.72 1,395,152 -0.45(-2.97%)
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.