Hanesbrands Inc (NY: HBI )

17.43 USD -0.04 (-0.26%)
Streaming Delayed Price Updated: 11:34 AM EDT, Oct 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 28.46 28.98 28.37 28.94 3,481,992 +0.91(+3.25%)
Sep 29, 2015 28.48 28.75 27.83 28.03 3,160,784 -0.45(-1.58%)
Sep 28, 2015 29.22 29.47 28.46 28.48 3,082,864 -0.87(-2.96%)
Sep 25, 2015 29.88 30.05 29.18 29.35 2,232,524 -0.19(-0.64%)
Sep 24, 2015 29.23 29.68 28.83 29.54 3,339,104 +0.08(+0.27%)
Sep 23, 2015 29.92 30.00 29.31 29.46 1,945,908 -0.46(-1.54%)
Sep 22, 2015 29.79 30.00 29.52 29.92 2,786,995 -0.21(-0.70%)
Sep 21, 2015 30.16 30.42 29.78 30.13 3,990,744 +0.12(+0.40%)
Sep 18, 2015 30.51 30.74 29.95 30.01 4,854,368 -0.88(-2.85%)
Sep 17, 2015 31.00 31.23 30.67 30.89 6,368,435 +0.63(+2.08%)
Sep 16, 2015 29.93 30.35 29.71 30.26 3,331,774 +0.35(+1.17%)
Sep 15, 2015 29.81 30.00 29.52 29.91 2,647,111 +0.16(+0.54%)
Sep 14, 2015 29.91 30.05 29.58 29.75 1,711,656 -0.22(-0.73%)
Sep 11, 2015 29.68 29.98 29.45 29.97 2,155,595 +0.21(+0.71%)
Sep 10, 2015 29.61 29.96 29.57 29.76 1,936,461 -0.01(-0.03%)
Sep 09, 2015 30.48 30.57 29.69 29.77 3,968,272 -0.38(-1.26%)
Sep 08, 2015 30.22 30.38 29.89 30.15 2,684,576 +0.58(+1.96%)
Sep 04, 2015 29.57 29.57 29.57 29.57 2,839,700 -0.32(-1.07%)
Sep 03, 2015 30.07 30.44 29.64 29.89 3,398,898 -0.08(-0.27%)
Sep 02, 2015 29.77 29.98 29.25 29.97 3,578,867 +0.59(+2.01%)
Sep 01, 2015 29.48 30.07 29.17 29.38 3,368,746 -0.73(-2.42%)
Aug 31, 2015 30.11 30.50 29.97 30.11 3,025,512 -0.15(-0.50%)
Aug 28, 2015 29.88 30.46 29.81 30.26 2,599,102 +0.25(+0.83%)
Aug 27, 2015 29.60 30.33 29.32 30.01 3,832,037 +0.82(+2.81%)
Aug 26, 2015 28.87 29.23 28.20 29.19 4,066,825 +0.95(+3.36%)
Aug 25, 2015 28.77 29.25 28.20 28.24 6,147,789 +0.23(+0.82%)
Aug 24, 2015 27.55 29.05 26.35 28.01 6,373,197 -1.05(-3.61%)
Aug 21, 2015 29.81 30.01 29.03 29.06 4,493,852 -1.09(-3.62%)
Aug 20, 2015 30.31 30.69 30.13 30.15 3,462,647 -0.75(-2.43%)
Aug 19, 2015 30.29 31.14 30.17 30.90 4,445,997 +0.52(+1.71%)
Aug 18, 2015 30.59 30.69 30.24 30.38 3,594,117 -0.12(-0.39%)
Aug 17, 2015 30.07 30.78 29.94 30.50 3,872,526 +0.18(+0.59%)
Aug 14, 2015 29.97 30.52 29.74 30.32 6,003,560 +0.43(+1.44%)
Aug 13, 2015 29.69 30.12 29.40 29.89 4,851,395 +0.32(+1.08%)
Aug 12, 2015 28.53 29.59 28.47 29.57 7,182,966 +0.76(+2.64%)
Aug 11, 2015 28.98 29.00 28.67 28.81 6,146,422 -0.51(-1.74%)
Aug 10, 2015 28.78 29.42 28.75 29.32 3,848,626 +0.69(+2.41%)
Aug 07, 2015 28.70 28.94 28.41 28.63 4,554,460 -0.16(-0.56%)
Aug 06, 2015 28.87 29.00 28.30 28.79 6,254,160 -0.12(-0.42%)
Aug 05, 2015 29.33 29.35 28.77 28.91 7,974,266 -0.22(-0.76%)
Aug 04, 2015 29.07 29.72 28.93 29.13 7,278,529 +0.07(+0.24%)
Aug 03, 2015 30.79 30.86 28.71 29.06 12,644,337 -1.97(-6.35%)
Jul 31, 2015 34.14 31.46 29.47 31.03 18,955,218 -3.11(-9.11%)
Jul 30, 2015 33.27 34.16 33.27 34.14 3,485,487 +0.40(+1.19%)
Jul 29, 2015 33.24 33.79 33.11 33.74 2,404,161 +0.58(+1.75%)
Jul 28, 2015 32.92 33.21 32.42 33.16 2,450,994 +0.38(+1.16%)
Jul 27, 2015 33.58 33.58 32.64 32.78 3,077,546 -0.96(-2.85%)
Jul 24, 2015 34.21 34.21 33.56 33.74 1,559,516 -0.26(-0.76%)
Jul 23, 2015 34.44 34.67 33.93 34.00 2,021,205 -0.33(-0.96%)
Jul 22, 2015 34.27 34.41 34.09 34.33 2,140,263 -0.05(-0.15%)
Jul 21, 2015 34.51 34.66 34.21 34.38 1,684,675 -0.09(-0.26%)
Jul 20, 2015 34.06 34.59 34.05 34.47 2,444,804 +0.52(+1.53%)
Jul 17, 2015 33.89 34.01 33.75 33.95 2,691,917 -0.05(-0.15%)
Jul 16, 2015 34.28 34.28 33.86 34.00 2,499,227 -0.03(-0.09%)
Jul 15, 2015 34.21 34.42 34.01 34.03 1,608,597 -0.22(-0.64%)
Jul 14, 2015 33.99 34.30 33.83 34.25 1,538,239 +0.27(+0.79%)
Jul 13, 2015 34.00 34.13 33.78 33.98 1,963,921 +0.29(+0.86%)
Jul 10, 2015 33.50 33.79 33.26 33.69 1,376,132 +0.54(+1.63%)
Jul 09, 2015 33.21 33.76 33.06 33.15 2,647,392 +0.36(+1.10%)
Jul 08, 2015 33.57 33.67 32.59 32.79 3,863,654 -0.90(-2.67%)
Jul 07, 2015 33.81 33.94 32.81 33.69 2,714,363 -0.12(-0.35%)
Jul 06, 2015 33.78 34.05 33.58 33.81 1,843,602 -0.15(-0.44%)
Jul 02, 2015 34.10 33.96 33.96 33.96 1,463,600 -0.05(-0.15%)
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.