Skip to main content

Hanesbrands Inc (NY: HBI )

5.765 +0.165 (+2.95%)
Streaming Delayed Price Updated: 3:40 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 4.228 4.336 4.206 4.290 17,185,582 +0.09(+2.17%)
Jan 28, 2011 4.195 4.228 4.174 4.199 22,267,124 +0.01(+0.31%)
Jan 27, 2011 4.295 4.295 4.144 4.186 19,628,880 -0.07(-1.58%)
Jan 26, 2011 4.323 4.359 4.217 4.253 14,350,773 -0.03(-0.78%)
Jan 25, 2011 4.458 4.471 4.223 4.286 13,607,278 -0.18(-4.09%)
Jan 24, 2011 4.612 4.623 4.465 4.469 9,419,385 -0.16(-3.42%)
Jan 21, 2011 4.743 4.746 4.618 4.627 11,352,051 -0.09(-1.97%)
Jan 20, 2011 4.582 4.730 4.566 4.720 11,776,321 +0.14(+3.09%)
Jan 19, 2011 4.527 4.586 4.510 4.579 5,381,748 +0.04(+0.90%)
Jan 18, 2011 4.575 4.590 4.502 4.538 6,910,910 -0.03(-0.57%)
Jan 14, 2011 4.558 4.597 4.551 4.564 4,523,687 +0.00(+0.08%)
Jan 13, 2011 4.614 4.616 4.549 4.560 2,755,562 -0.05(-1.17%)
Jan 12, 2011 4.577 4.637 4.566 4.614 2,000,675 +0.07(+1.43%)
Jan 11, 2011 4.568 4.586 4.517 4.549 1,731,699 -0.01(-0.12%)
Jan 10, 2011 4.493 4.577 4.473 4.555 5,515,482 +0.04(+0.99%)
Jan 07, 2011 4.579 4.584 4.484 4.510 6,526,268 -0.07(-1.63%)
Jan 06, 2011 4.597 4.607 4.562 4.584 7,931,038 +0.00(+0.04%)
Jan 05, 2011 4.616 4.664 4.515 4.582 8,816,514 -0.06(-1.28%)
Jan 04, 2011 4.773 4.773 4.614 4.642 6,548,977 -0.13(-2.73%)
Jan 03, 2011 4.774 4.825 4.745 4.773 6,172,352 +0.04(+0.83%)
Dec 31, 2010 4.784 4.827 4.728 4.733 2,597,954 -0.05(-1.05%)
Dec 30, 2010 4.713 4.827 4.698 4.784 2,879,503 +0.07(+1.42%)
Dec 29, 2010 4.681 4.739 4.664 4.717 2,822,756 +0.06(+1.32%)
Dec 28, 2010 4.720 4.748 4.646 4.655 4,221,715 -0.06(-1.34%)
Dec 27, 2010 4.705 4.726 4.663 4.719 2,948,731 -0.01(-0.12%)
Dec 23, 2010 4.655 4.726 4.633 4.724 4,508,877 +0.08(+1.64%)
Dec 22, 2010 4.709 4.724 4.575 4.648 4,948,419 -0.08(-1.66%)
Dec 21, 2010 4.668 4.739 4.612 4.726 3,075,521 +0.07(+1.48%)
Dec 20, 2010 4.754 4.769 4.632 4.657 7,838,564 -0.09(-1.85%)
Dec 17, 2010 4.808 4.827 4.719 4.745 5,372,669 -0.06(-1.16%)
Dec 16, 2010 4.732 4.802 4.691 4.801 4,103,843 +0.07(+1.54%)
Dec 15, 2010 4.733 4.814 4.724 4.728 4,573,324 -0.02(-0.35%)
Dec 14, 2010 4.843 4.866 4.745 4.745 6,276,594 -0.10(-2.08%)
Dec 13, 2010 4.946 4.955 4.830 4.845 4,416,295 -0.07(-1.48%)
Dec 10, 2010 4.879 4.920 4.840 4.918 5,155,519 +0.06(+1.27%)
Dec 09, 2010 5.147 5.147 4.823 4.856 13,843,504 -0.26(-5.03%)
Dec 08, 2010 5.121 5.162 5.054 5.114 2,412,459 -0.01(-0.18%)
Dec 07, 2010 5.125 5.145 5.069 5.123 3,706,559 +0.06(+1.22%)
Dec 06, 2010 5.099 5.114 5.052 5.061 1,702,631 -0.04(-0.77%)
Dec 03, 2010 5.119 5.142 5.073 5.101 2,563,654 -0.05(-0.91%)
Dec 02, 2010 5.121 5.155 5.004 5.147 5,231,524 -0.02(-0.40%)
Dec 01, 2010 5.095 5.186 5.095 5.168 3,736,088 +0.11(+2.14%)
Nov 30, 2010 5.050 5.173 5.013 5.060 3,714,146 -0.06(-1.16%)
Nov 29, 2010 5.114 5.139 5.060 5.119 2,323,360 -0.04(-0.69%)
Nov 26, 2010 5.160 5.218 5.140 5.155 1,222,730 -0.06(-1.11%)
Nov 24, 2010 5.093 5.212 5.212 5.212 3,833,306 +0.15(+2.87%)
Nov 23, 2010 4.985 5.080 4.972 5.067 4,850,848 +0.03(+0.63%)
Nov 22, 2010 4.916 5.045 4.892 5.035 2,964,835 +0.09(+1.85%)
Nov 19, 2010 4.892 4.963 4.870 4.944 2,715,214 +0.05(+0.95%)
Nov 18, 2010 4.871 4.916 4.871 4.897 3,136,748 +0.08(+1.66%)
Nov 17, 2010 4.638 4.830 4.638 4.817 6,811,417 +0.19(+4.02%)
Nov 16, 2010 4.635 4.720 4.575 4.631 4,688,099 -0.04(-0.88%)
Nov 15, 2010 4.609 4.709 4.609 4.672 4,797,471 +0.08(+1.75%)
Nov 12, 2010 4.597 4.625 4.562 4.592 5,866,854 -0.05(-1.04%)
Nov 11, 2010 4.571 4.640 4.527 4.640 3,836,509 +0.04(+0.81%)
Nov 10, 2010 4.678 4.689 4.575 4.603 7,153,264 -0.09(-1.98%)
Nov 09, 2010 4.726 4.737 4.679 4.696 7,500,515 -0.03(-0.63%)
Nov 08, 2010 4.687 4.730 4.631 4.726 2,626,545 +0.01(+0.28%)
Nov 05, 2010 4.668 4.741 4.659 4.713 3,050,048 +0.09(+1.98%)
Nov 04, 2010 4.653 4.692 4.601 4.622 3,829,238 +0.06(+1.27%)
Nov 03, 2010 4.599 4.614 4.461 4.564 7,225,513 -0.04(-0.97%)
Nov 02, 2010 4.720 4.745 4.597 4.609 5,834,051 -0.06(-1.24%)
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.