Skip to main content

Hanesbrands Inc (NY: HBI )

6.950 +0.100 (+1.46%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 4.563 4.595 4.512 4.567 11,477 +0.00(+0.00%)
Aug 30, 2010 4.664 4.711 4.548 4.567 2,839,397 -0.12(-2.56%)
Aug 27, 2010 4.687 4.715 4.601 4.687 4,652,827 -0.04(-0.81%)
Aug 26, 2010 4.725 4.835 4.649 4.725 2,145,100 -0.07(-1.43%)
Aug 25, 2010 4.719 4.812 4.668 4.793 3,034,638 +0.04(+0.88%)
Aug 24, 2010 4.812 4.867 4.735 4.751 667 -0.17(-3.37%)
Aug 23, 2010 5.018 5.044 4.915 4.917 1,906,400 -0.06(-1.26%)
Aug 20, 2010 5.014 5.038 4.920 4.979 2,889,639 -0.06(-1.28%)
Aug 19, 2010 5.143 5.175 5.025 5.044 667 -0.15(-2.86%)
Aug 18, 2010 5.156 5.276 5.095 5.192 3,457,312 +0.04(+0.78%)
Aug 17, 2010 5.065 5.236 5.038 5.153 3,205,794 +0.13(+2.65%)
Aug 16, 2010 4.989 5.061 4.945 5.019 2,945,722 +0.01(+0.11%)
Aug 13, 2010 5.014 5.151 4.998 5.014 4,399,711 -0.14(-2.73%)
Aug 12, 2010 5.010 5.172 4.957 5.154 5,300,411 +0.05(+0.89%)
Aug 11, 2010 5.052 5.223 4.993 5.109 536 -0.07(-1.29%)
Aug 10, 2010 4.947 5.303 4.947 5.175 10,157,676 +0.29(+5.88%)
Aug 09, 2010 4.877 4.888 4.812 4.888 2,929,807 +0.06(+1.18%)
Aug 06, 2010 4.831 4.871 4.742 4.831 3,366,419 -0.05(-1.05%)
Aug 05, 2010 4.791 4.890 4.763 4.882 3,055,243 +0.04(+0.90%)
Aug 04, 2010 4.717 4.846 4.685 4.839 4,552,944 +0.13(+2.83%)
Aug 03, 2010 4.850 4.869 4.694 4.706 3,298,985 -0.16(-3.28%)
Aug 02, 2010 4.867 4.890 4.806 4.865 2,239,500 +0.10(+2.12%)
Jul 30, 2010 4.765 4.782 4.645 4.765 2,593,878 +0.03(+0.68%)
Jul 29, 2010 4.839 4.882 4.649 4.732 3,252,466 -0.08(-1.62%)
Jul 28, 2010 4.841 4.860 4.766 4.810 2,592,600 -0.04(-0.78%)
Jul 27, 2010 4.848 4.974 4.812 4.848 536 -0.10(-1.92%)
Jul 26, 2010 4.687 4.968 4.660 4.943 6,086,722 +0.27(+5.69%)
Jul 23, 2010 4.643 4.692 4.565 4.677 5,690,068 +0.02(+0.41%)
Jul 22, 2010 4.812 4.812 4.460 4.658 15,241,653 -0.09(-1.80%)
Jul 21, 2010 4.787 4.831 4.698 4.744 3,623,479 -0.02(-0.36%)
Jul 20, 2010 4.572 4.772 4.542 4.761 3,084,607 +0.13(+2.88%)
Jul 19, 2010 4.679 4.706 4.591 4.628 3,019,176 -0.02(-0.45%)
Jul 16, 2010 4.649 4.900 4.649 4.649 4,473,559 -0.27(-5.45%)
Jul 15, 2010 4.932 4.953 4.822 4.917 3,003,829 -0.02(-0.46%)
Jul 14, 2010 4.894 4.941 4.820 4.940 2,993,245 +0.02(+0.46%)
Jul 13, 2010 4.765 4.936 4.765 4.917 3,724,004 +0.24(+5.23%)
Jul 12, 2010 4.730 4.789 4.626 4.672 2,178,007 -0.08(-1.78%)
Jul 09, 2010 4.757 4.763 4.620 4.757 2,924,755 +0.09(+1.92%)
Jul 08, 2010 4.688 4.734 4.586 4.668 5,729,962 +0.02(+0.37%)
Jul 07, 2010 4.521 4.652 4.494 4.650 6,608,270 +0.14(+2.99%)
Jul 06, 2010 4.685 4.761 4.489 4.515 10,762 -0.11(-2.30%)
Jul 02, 2010 4.622 4.717 4.548 4.622 5,349,149 -0.06(-1.22%)
Jul 01, 2010 4.561 4.702 4.458 4.679 6,563,097 +0.10(+2.24%)
Jun 30, 2010 4.540 4.652 4.513 4.576 1,114 +0.02(+0.42%)
Jun 29, 2010 4.669 4.746 4.494 4.557 14,583,344 -0.19(-3.97%)
Jun 25, 2010 4.746 4.810 4.717 4.746 8,286,522 -0.05(-1.03%)
Jun 24, 2010 4.936 4.940 4.747 4.795 6,672,597 -0.18(-3.63%)
Jun 23, 2010 5.002 5.021 4.898 4.976 4,237,509 -0.02(-0.34%)
Jun 22, 2010 5.255 5.270 4.991 4.993 3,932,920 -0.26(-5.03%)
Jun 21, 2010 5.491 5.497 5.236 5.257 3,612,007 -0.17(-3.22%)
Jun 18, 2010 5.432 5.485 5.390 5.432 3,287,329 +0.02(+0.35%)
Jun 17, 2010 5.493 5.523 5.388 5.413 3,990,885 -0.07(-1.28%)
Jun 16, 2010 5.499 5.504 5.436 5.483 3,828,089 -0.07(-1.30%)
Jun 15, 2010 5.514 5.571 5.411 5.556 3,431,203 +0.09(+1.71%)
Jun 14, 2010 5.470 5.575 5.430 5.463 2,341,235 +0.04(+0.77%)
Jun 11, 2010 5.303 5.457 5.257 5.421 3,000,543 +0.04(+0.71%)
Jun 10, 2010 5.255 5.394 5.253 5.383 3,023,056 +0.23(+4.39%)
Jun 09, 2010 5.124 5.310 5.105 5.156 3,023,950 +0.05(+1.04%)
Jun 08, 2010 5.021 5.114 4.892 5.103 5,368,571 +0.08(+1.59%)
Jun 07, 2010 5.103 5.126 4.983 5.023 3,774,193 -0.08(-1.57%)
Jun 04, 2010 5.103 5.250 5.059 5.103 3,975,065 -0.21(-3.97%)
Jun 03, 2010 5.212 5.324 5.198 5.314 3,381,309 +0.11(+2.08%)
Jun 02, 2010 5.107 5.206 5.040 5.206 18,122 +0.12(+2.36%)
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.