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, 2014 108.10 108.40 107.01 107.44 648,896 -0.71(-0.66%)
Sep 29, 2014 107.55 108.20 107.21 108.15 482,992 -0.40(-0.37%)
Sep 26, 2014 106.84 109.55 106.81 108.55 861,237 +2.35(+2.21%)
Sep 25, 2014 105.87 106.47 105.42 106.20 659,851 +0.29(+0.27%)
Sep 24, 2014 106.36 106.64 105.13 105.91 581,513 -0.50(-0.47%)
Sep 23, 2014 105.75 107.09 105.09 106.41 655,218 +0.23(+0.22%)
Sep 22, 2014 106.97 107.33 105.19 106.18 588,254 -1.00(-0.93%)
Sep 19, 2014 108.55 108.72 106.03 107.18 3,184,691 -1.11(-1.03%)
Sep 18, 2014 107.91 108.59 107.02 108.29 495,449 +0.43(+0.40%)
Sep 17, 2014 107.11 108.01 106.44 107.86 899,723 +0.99(+0.93%)
Sep 16, 2014 105.77 107.57 105.45 106.87 1,060,435 +1.17(+1.11%)
Sep 15, 2014 107.18 107.25 104.66 105.70 1,201,514 -0.98(-0.92%)
Sep 12, 2014 107.53 108.09 106.42 106.68 707,772 -0.37(-0.35%)
Sep 11, 2014 106.07 107.53 106.07 107.05 546,216 +0.67(+0.63%)
Sep 10, 2014 107.19 107.25 105.88 106.38 594,520 -0.58(-0.54%)
Sep 09, 2014 109.23 109.23 106.94 106.96 670,905 -2.19(-2.01%)
Sep 08, 2014 108.54 109.62 108.53 109.15 802,346 +0.65(+0.60%)
Sep 05, 2014 106.91 108.55 106.32 108.50 797,085 +1.28(+1.19%)
Sep 04, 2014 105.35 107.87 104.65 107.22 993,889 +2.57(+2.46%)
Sep 03, 2014 104.13 104.80 103.51 104.65 889,055 +0.81(+0.78%)
Sep 02, 2014 102.77 104.35 102.69 103.84 907,665 +1.16(+1.13%)
Aug 29, 2014 102.80 102.68 102.68 102.68 1,123,200 -0.05(-0.05%)
Aug 28, 2014 103.00 103.20 102.01 102.73 372,308 -0.62(-0.60%)
Aug 27, 2014 102.91 103.41 102.29 103.35 359,413 +0.37(+0.36%)
Aug 26, 2014 103.36 103.81 102.93 102.98 497,360 -0.56(-0.54%)
Aug 25, 2014 102.51 103.82 102.17 103.54 748,732 +1.55(+1.52%)
Aug 22, 2014 100.76 102.37 100.35 101.99 433,876 +1.35(+1.34%)
Aug 21, 2014 100.83 101.03 100.18 100.64 313,380 -0.09(-0.09%)
Aug 20, 2014 100.22 101.14 100.04 100.73 383,534 +0.45(+0.45%)
Aug 19, 2014 99.96 101.14 99.02 100.28 768,216 +0.46(+0.46%)
Aug 18, 2014 98.74 100.81 98.63 99.82 742,531 +2.05(+2.10%)
Aug 15, 2014 98.85 99.18 97.15 97.77 428,455 -0.59(-0.60%)
Aug 14, 2014 98.20 98.73 97.73 98.36 311,907 +0.52(+0.53%)
Aug 13, 2014 98.32 97.87 96.95 97.84 457,158 -0.03(-0.03%)
Aug 12, 2014 99.58 99.96 97.32 97.87 559,285 -1.78(-1.79%)
Aug 11, 2014 98.86 99.71 98.32 99.65 553,149 +1.37(+1.39%)
Aug 08, 2014 97.05 98.24 96.72 98.28 339,134 +1.00(+1.03%)
Aug 07, 2014 98.61 99.24 97.01 97.28 449,263 -0.69(-0.70%)
Aug 06, 2014 97.64 98.94 97.57 97.97 446,305 -0.48(-0.49%)
Aug 05, 2014 98.35 99.30 97.89 98.45 344,788 -0.39(-0.39%)
Aug 04, 2014 98.48 99.23 97.55 98.84 413,986 +0.41(+0.42%)
Aug 01, 2014 99.19 99.19 96.91 98.43 844,649 +0.72(+0.74%)
Jul 31, 2014 100.04 100.38 97.60 97.71 624,187 -2.94(-2.92%)
Jul 30, 2014 100.79 100.98 99.59 100.65 476,536 +0.32(+0.32%)
Jul 29, 2014 101.52 101.86 100.21 100.33 595,430 -1.08(-1.06%)
Jul 28, 2014 99.96 101.52 99.61 101.41 595,703 +1.33(+1.33%)
Jul 25, 2014 100.39 101.68 99.92 100.08 596,590 -0.98(-0.97%)
Jul 24, 2014 103.06 106.62 100.98 101.06 1,625,370 +2.99(+3.05%)
Jul 23, 2014 98.31 98.66 97.70 98.07 626,082 +0.21(+0.21%)
Jul 22, 2014 97.31 98.17 96.63 97.86 846,756 +0.94(+0.97%)
Jul 21, 2014 96.77 97.75 96.52 96.92 447,004 -0.36(-0.37%)
Jul 18, 2014 96.62 97.32 96.37 97.28 687,782 +1.18(+1.23%)
Jul 17, 2014 96.21 96.79 95.95 96.10 528,265 -0.28(-0.29%)
Jul 16, 2014 97.95 98.03 96.32 96.38 670,393 -0.96(-0.99%)
Jul 15, 2014 96.79 97.67 96.07 97.34 450,752 -0.16(-0.16%)
Jul 14, 2014 97.49 97.99 96.80 97.50 439,572 +0.56(+0.58%)
Jul 11, 2014 96.70 97.14 96.30 96.94 527,887 +0.49(+0.51%)
Jul 10, 2014 97.04 97.04 95.59 96.45 874,972 -1.92(-1.95%)
Jul 09, 2014 97.25 98.61 97.00 98.37 518,871 +1.52(+1.57%)
Jul 08, 2014 98.59 98.60 96.28 96.85 738,613 -1.85(-1.87%)
Jul 07, 2014 98.95 99.89 98.31 98.70 457,501 -0.46(-0.46%)
Jul 03, 2014 98.99 99.16 99.16 99.16 1,174,400 +0.70(+0.71%)
Jul 02, 2014 99.02 99.92 98.31 98.46 511,902 -0.48(-0.49%)
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.