Hanesbrands Inc (NY: HBI )

17.55 USD +0.08 (+0.46%)
Streaming Delayed Price Updated: 10:53 AM EDT, Oct 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 24.95 25.82 24.84 25.01 1,268,147 -0.60(-2.34%)
Sep 29, 2011 25.86 26.24 24.23 25.61 632,940 +0.27(+1.07%)
Sep 28, 2011 26.29 26.63 25.17 25.34 729,365 -0.88(-3.36%)
Sep 27, 2011 26.80 27.14 25.99 26.22 835,752 +0.13(+0.50%)
Sep 26, 2011 26.05 26.18 25.27 26.09 780,672 +0.34(+1.32%)
Sep 23, 2011 24.93 25.91 24.69 25.75 752,421 +0.83(+3.33%)
Sep 22, 2011 25.32 25.90 24.47 24.92 897,485 -1.33(-5.07%)
Sep 21, 2011 27.00 27.58 26.24 26.25 1,117,416 -0.87(-3.21%)
Sep 20, 2011 27.91 28.23 26.61 27.12 2,079,867 -1.44(-5.04%)
Sep 19, 2011 27.89 28.83 27.73 28.56 463,019 +0.00(+0.00%)
Sep 16, 2011 28.41 29.00 28.29 28.56 803,653 +0.29(+1.03%)
Sep 15, 2011 27.91 28.37 27.53 28.27 597,568 +0.68(+2.46%)
Sep 14, 2011 27.14 28.00 26.37 27.59 598,968 +0.60(+2.22%)
Sep 13, 2011 26.64 27.45 26.48 26.99 855,483 +0.29(+1.09%)
Sep 12, 2011 25.64 26.73 25.55 26.70 493,260 +0.55(+2.10%)
Sep 09, 2011 27.21 27.21 25.74 26.15 896,945 -1.36(-4.94%)
Sep 08, 2011 27.38 28.15 27.20 27.51 673,718 -0.15(-0.54%)
Sep 07, 2011 26.66 27.68 26.46 27.66 559,098 +1.51(+5.77%)
Sep 06, 2011 25.57 26.22 25.24 26.15 714,163 -0.28(-1.06%)
Sep 02, 2011 27.19 27.26 26.23 26.43 548,902 -1.43(-5.13%)
Sep 01, 2011 28.56 28.92 27.78 27.86 754,592 -0.70(-2.45%)
Aug 31, 2011 28.38 28.88 28.17 28.56 934,171 +0.42(+1.49%)
Aug 30, 2011 27.78 28.44 27.72 28.14 868,211 +0.09(+0.32%)
Aug 29, 2011 26.82 28.08 26.82 28.05 839,081 +1.59(+6.01%)
Aug 26, 2011 25.43 26.53 25.17 26.46 1,053,814 +0.78(+3.04%)
Aug 25, 2011 26.87 27.00 25.60 25.68 599,136 -1.03(-3.86%)
Aug 24, 2011 26.02 26.80 25.90 26.71 720,541 +0.62(+2.38%)
Aug 23, 2011 24.74 26.09 24.55 26.09 1,101,162 +1.49(+6.06%)
Aug 22, 2011 24.33 25.00 24.33 24.60 1,347,556 +0.87(+3.67%)
Aug 19, 2011 24.50 25.04 23.64 23.73 2,204,616 -1.08(-4.35%)
Aug 18, 2011 26.06 26.06 24.49 24.81 2,360,782 -2.11(-7.84%)
Aug 17, 2011 27.34 27.90 26.61 26.92 768,925 -0.32(-1.17%)
Aug 16, 2011 27.43 27.60 26.84 27.24 594,008 -0.66(-2.37%)
Aug 15, 2011 27.64 27.91 27.13 27.90 580,880 +0.49(+1.79%)
Aug 12, 2011 27.37 28.27 27.13 27.41 1,333,642 +0.08(+0.29%)
Aug 11, 2011 25.66 27.65 25.49 27.33 1,792,619 +1.71(+6.67%)
Aug 10, 2011 25.37 26.69 24.91 25.62 2,088,000 -0.34(-1.31%)
Aug 09, 2011 27.08 26.00 23.92 25.96 2,420,916 +0.51(+2.00%)
Aug 08, 2011 27.08 27.20 25.12 25.45 2,903,483 -2.57(-9.17%)
Aug 05, 2011 27.80 28.03 26.25 28.02 2,713,070 +0.77(+2.83%)
Aug 04, 2011 29.23 29.51 27.22 27.25 2,019,846 -2.44(-8.22%)
Aug 03, 2011 29.52 29.97 28.78 29.69 1,756,361 +0.26(+0.88%)
Aug 02, 2011 30.16 30.43 29.38 29.43 1,245,282 -0.83(-2.74%)
Aug 01, 2011 31.05 31.09 29.91 30.26 996,454 -0.25(-0.82%)
Jul 29, 2011 30.33 30.67 29.95 30.51 832,080 -0.14(-0.46%)
Jul 28, 2011 30.25 30.88 30.21 30.65 965,653 +0.53(+1.76%)
Jul 27, 2011 30.91 31.10 30.02 30.12 1,064,828 -0.92(-2.96%)
Jul 26, 2011 31.09 31.37 30.85 31.04 847,375 -0.08(-0.26%)
Jul 25, 2011 30.91 31.20 30.88 31.12 796,063 -0.10(-0.32%)
Jul 22, 2011 31.28 31.33 31.09 31.22 1,184,986 +0.38(+1.23%)
Jul 21, 2011 30.48 31.01 30.44 30.84 1,666,775 +0.60(+1.98%)
Jul 20, 2011 30.77 32.15 30.07 30.24 4,668,397 -3.02(-9.08%)
Jul 19, 2011 32.40 33.36 32.34 33.26 2,619,789 +1.12(+3.48%)
Jul 18, 2011 32.33 32.65 31.76 32.14 1,782,331 +0.44(+1.39%)
Jul 15, 2011 31.71 32.10 31.56 31.70 1,622,518 +0.20(+0.63%)
Jul 14, 2011 31.62 31.91 30.91 31.50 1,781,858 +0.04(+0.13%)
Jul 13, 2011 31.12 31.75 31.09 31.46 1,611,636 +0.52(+1.68%)
Jul 12, 2011 30.29 31.32 30.17 30.94 3,844,517 +0.60(+1.98%)
Jul 11, 2011 30.64 30.85 30.12 30.34 1,242,346 -0.66(-2.13%)
Jul 08, 2011 30.29 31.00 30.00 31.00 1,169,312 +0.36(+1.17%)
Jul 07, 2011 30.25 30.73 30.21 30.64 1,882,697 +0.44(+1.46%)
Jul 06, 2011 29.93 30.31 29.65 30.20 733,425 +0.15(+0.50%)
Jul 05, 2011 29.30 30.06 29.30 30.05 1,219,960 +0.60(+2.04%)
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.