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 (%)
Jan 31, 2014 13.63 13.65 13.46 13.56 8,712,301 -0.26(-1.86%)
Jan 30, 2014 13.35 14.21 13.35 13.82 13,005,179 +1.41(+11.40%)
Jan 29, 2014 12.17 12.49 12.13 12.41 8,831,192 +0.17(+1.40%)
Jan 28, 2014 12.17 12.31 12.12 12.24 6,533,347 -0.01(-0.05%)
Jan 27, 2014 12.43 12.53 12.20 12.24 6,379,435 -0.20(-1.59%)
Jan 24, 2014 12.74 12.82 12.44 12.44 3,944,230 -0.35(-2.71%)
Jan 23, 2014 12.83 12.83 12.66 12.79 3,025,592 -0.05(-0.39%)
Jan 22, 2014 12.75 12.86 12.69 12.84 2,183,117 +0.09(+0.70%)
Jan 21, 2014 12.93 12.96 12.69 12.75 3,683,830 -0.07(-0.54%)
Jan 17, 2014 13.01 12.82 12.82 12.82 15,980,697 -0.26(-2.01%)
Jan 16, 2014 13.17 13.18 13.02 13.08 2,498,955 -0.16(-1.21%)
Jan 15, 2014 13.20 13.30 13.19 13.24 2,192,526 +0.04(+0.32%)
Jan 14, 2014 13.06 13.21 12.96 13.20 3,008,448 +0.20(+1.57%)
Jan 13, 2014 13.32 13.37 12.91 12.99 2,539,872 -0.37(-2.77%)
Jan 10, 2014 13.30 13.41 13.28 13.36 2,823,987 +0.04(+0.30%)
Jan 09, 2014 13.02 13.37 12.92 13.32 3,677,679 +0.32(+2.49%)
Jan 08, 2014 13.12 13.15 12.97 13.00 2,406,597 -0.12(-0.92%)
Jan 07, 2014 13.22 13.35 13.05 13.12 2,886,327 -0.07(-0.51%)
Jan 06, 2014 13.29 13.32 13.18 13.19 2,076,447 -0.06(-0.49%)
Jan 03, 2014 13.25 13.30 13.19 13.25 2,247,041 -0.01(-0.09%)
Jan 02, 2014 13.31 13.38 13.12 13.26 2,783,988 -0.14(-1.02%)
Dec 31, 2013 13.29 13.40 13.40 13.40 9,779,734 +0.13(+0.96%)
Dec 30, 2013 13.21 13.37 13.17 13.27 3,093,176 +0.05(+0.36%)
Dec 27, 2013 13.20 13.31 13.17 13.22 1,464,663 +0.02(+0.14%)
Dec 26, 2013 13.23 13.32 13.18 13.20 1,263,803 -0.03(-0.24%)
Dec 24, 2013 13.18 13.24 13.10 13.24 1,114,668 +0.08(+0.58%)
Dec 23, 2013 13.12 13.18 13.03 13.16 2,284,145 +0.07(+0.51%)
Dec 20, 2013 12.97 13.11 12.87 13.09 3,350,675 +0.20(+1.57%)
Dec 19, 2013 13.11 13.12 12.79 12.89 3,275,948 -0.25(-1.89%)
Dec 18, 2013 13.01 13.14 12.82 13.14 3,485,587 +0.20(+1.52%)
Dec 17, 2013 12.90 12.97 12.78 12.94 1,725,880 +0.04(+0.31%)
Dec 16, 2013 12.85 13.00 12.84 12.90 2,527,847 +0.09(+0.70%)
Dec 13, 2013 12.86 12.91 12.77 12.81 1,973,006 +0.00(+0.00%)
Dec 12, 2013 12.94 12.95 12.80 12.81 1,745,405 -0.10(-0.81%)
Dec 11, 2013 13.11 13.18 12.89 12.92 3,453,041 -0.19(-1.45%)
Dec 10, 2013 13.12 13.18 13.00 13.11 3,422,665 -0.06(-0.45%)
Dec 09, 2013 13.24 13.27 13.12 13.17 2,932,483 -0.01(-0.07%)
Dec 06, 2013 13.59 13.69 13.14 13.18 6,827,568 -0.35(-2.59%)
Dec 05, 2013 13.27 13.54 13.09 13.53 3,549,328 +0.22(+1.66%)
Dec 04, 2013 13.30 13.38 13.25 13.31 2,627,936 -0.06(-0.47%)
Dec 03, 2013 13.37 13.48 13.25 13.37 4,342,578 -0.02(-0.11%)
Dec 02, 2013 13.36 13.42 13.20 13.39 3,986,353 +0.02(+0.14%)
Nov 29, 2013 13.48 13.48 13.35 13.37 718,937 -0.06(-0.48%)
Nov 27, 2013 13.49 13.49 13.38 13.43 3,315,680 -0.01(-0.10%)
Nov 26, 2013 13.35 13.50 13.32 13.44 4,318,763 +0.14(+1.06%)
Nov 25, 2013 13.45 13.50 13.27 13.30 3,069,498 -0.10(-0.74%)
Nov 22, 2013 13.25 13.46 13.25 13.40 2,439,322 +0.16(+1.21%)
Nov 21, 2013 13.21 13.28 13.15 13.24 6,405,699 +0.07(+0.51%)
Nov 20, 2013 13.11 13.27 13.06 13.18 2,695,583 +0.11(+0.85%)
Nov 19, 2013 13.16 13.19 13.00 13.07 2,122,120 -0.14(-1.03%)
Nov 18, 2013 13.29 13.34 13.15 13.20 2,307,315 -0.08(-0.59%)
Nov 15, 2013 13.25 13.31 13.16 13.28 3,199,380 -0.01(-0.06%)
Nov 14, 2013 13.09 13.30 13.03 13.29 2,396,428 +0.37(+2.86%)
Nov 12, 2013 12.89 12.96 12.80 12.92 2,905,354 +0.13(+0.98%)
Nov 11, 2013 12.79 12.92 12.69 12.79 2,325,560 +0.09(+0.69%)
Nov 08, 2013 12.66 12.76 12.59 12.70 2,498,662 +0.07(+0.54%)
Nov 07, 2013 13.09 13.09 12.62 12.63 3,279,042 -0.41(-3.11%)
Nov 06, 2013 13.14 13.14 12.88 13.04 3,662,391 +0.17(+1.32%)
Nov 05, 2013 12.88 12.93 12.79 12.87 3,893,257 -0.01(-0.07%)
Nov 04, 2013 12.95 13.01 12.82 12.88 3,969,010 -0.00(-0.01%)
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.