Hanesbrands Inc (NY: HBI )

17.54 USD +0.07 (+0.40%)
Streaming Delayed Price Updated: 10:41 AM EDT, Oct 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 31.91 32.03 31.47 31.88 425,692 -0.17(-0.53%)
Sep 27, 2012 32.04 32.15 31.87 32.05 638,444 +0.09(+0.28%)
Sep 26, 2012 31.80 32.01 31.66 31.96 848,479 +0.17(+0.53%)
Sep 25, 2012 32.92 32.92 31.79 31.79 800,981 -1.00(-3.05%)
Sep 24, 2012 32.13 32.88 32.13 32.79 1,165,809 +0.46(+1.42%)
Sep 21, 2012 32.97 32.97 32.18 32.33 1,525,386 -0.40(-1.22%)
Sep 20, 2012 32.95 33.06 32.73 32.73 360,409 -0.42(-1.27%)
Sep 19, 2012 33.02 33.27 32.81 33.15 321,672 +0.26(+0.79%)
Sep 18, 2012 33.33 33.63 32.86 32.89 664,376 -0.68(-2.03%)
Sep 17, 2012 33.71 33.75 33.41 33.57 496,133 -0.30(-0.89%)
Sep 14, 2012 33.09 34.00 33.09 33.87 601,023 +0.75(+2.26%)
Sep 13, 2012 32.71 33.15 32.71 33.12 449,642 +0.38(+1.16%)
Sep 12, 2012 32.91 32.91 32.59 32.74 357,056 -0.03(-0.09%)
Sep 11, 2012 32.52 32.87 32.29 32.77 359,754 -0.06(-0.18%)
Sep 10, 2012 32.75 33.33 32.75 32.83 430,516 -0.49(-1.47%)
Sep 07, 2012 33.37 33.87 33.23 33.32 1,060,052 +0.00(+0.00%)
Sep 06, 2012 32.81 33.37 32.68 33.32 441,683 +0.85(+2.62%)
Sep 05, 2012 32.06 32.66 32.06 32.47 381,438 -0.23(-0.70%)
Sep 04, 2012 32.46 32.78 31.95 32.70 572,242 +0.27(+0.83%)
Aug 31, 2012 32.40 32.68 31.96 32.43 395,269 +0.19(+0.59%)
Aug 30, 2012 32.12 32.35 31.84 32.24 496,563 -0.13(-0.40%)
Aug 29, 2012 32.15 32.55 31.99 32.37 1,105,642 +0.38(+1.19%)
Aug 27, 2012 32.30 32.30 31.88 31.99 835,585 -0.24(-0.74%)
Aug 24, 2012 32.08 32.39 31.97 32.23 497,057 +0.11(+0.34%)
Aug 23, 2012 32.08 32.39 31.71 32.12 940,514 -0.04(-0.12%)
Aug 22, 2012 32.07 32.30 31.87 32.16 450,582 -0.01(-0.03%)
Aug 21, 2012 32.19 32.42 31.98 32.17 409,689 +0.02(+0.06%)
Aug 20, 2012 32.44 32.62 32.03 32.15 569,080 -0.47(-1.44%)
Aug 17, 2012 32.54 32.64 32.44 32.62 690,842 +0.10(+0.31%)
Aug 16, 2012 32.52 32.61 32.38 32.52 1,269,095 -0.06(-0.18%)
Aug 15, 2012 32.40 32.65 32.34 32.58 650,325 +0.09(+0.28%)
Aug 14, 2012 32.43 32.61 32.26 32.49 760,155 +0.30(+0.93%)
Aug 13, 2012 32.00 32.22 31.58 32.19 509,614 +0.08(+0.25%)
Aug 10, 2012 32.05 32.24 31.76 32.11 643,106 -0.06(-0.19%)
Aug 09, 2012 31.89 32.40 31.75 32.17 576,525 +0.11(+0.34%)
Aug 08, 2012 31.83 32.10 31.68 32.06 1,025,003 +0.01(+0.03%)
Aug 07, 2012 31.96 32.33 31.84 32.05 896,407 +0.28(+0.88%)
Aug 06, 2012 31.73 31.98 31.52 31.77 740,746 +0.10(+0.32%)
Aug 03, 2012 31.68 32.00 31.43 31.67 781,474 +0.47(+1.51%)
Aug 02, 2012 31.41 32.07 30.87 31.20 1,728,913 -0.59(-1.86%)
Aug 01, 2012 30.50 33.02 30.50 31.79 4,031,344 +1.77(+5.90%)
Jul 31, 2012 29.88 30.31 29.53 30.02 1,524,375 -0.31(-1.02%)
Jul 30, 2012 29.85 30.59 29.81 30.33 1,562,070 +0.60(+2.02%)
Jul 27, 2012 28.99 29.75 28.89 29.73 1,487,085 +1.02(+3.55%)
Jul 26, 2012 28.69 28.85 28.22 28.71 853,678 +0.48(+1.70%)
Jul 25, 2012 28.81 28.93 28.17 28.23 1,034,194 -0.61(-2.12%)
Jul 24, 2012 29.17 29.24 28.61 28.84 737,587 -0.32(-1.10%)
Jul 23, 2012 29.22 29.26 28.79 29.16 537,652 -0.60(-2.02%)
Jul 20, 2012 29.99 30.12 29.64 29.76 578,775 -0.53(-1.75%)
Jul 19, 2012 30.50 30.82 30.20 30.29 814,850 +0.02(+0.07%)
Jul 18, 2012 30.07 30.54 30.00 30.27 1,194,960 +0.15(+0.50%)
Jul 17, 2012 29.66 30.26 29.47 30.12 1,167,379 +0.54(+1.83%)
Jul 16, 2012 29.58 29.86 29.17 29.58 590,106 -0.13(-0.44%)
Jul 13, 2012 29.09 29.87 29.08 29.71 890,923 +0.72(+2.48%)
Jul 12, 2012 28.89 29.07 28.56 28.99 988,360 -0.10(-0.34%)
Jul 11, 2012 29.00 29.18 28.52 29.09 669,221 +0.01(+0.03%)
Jul 10, 2012 28.97 29.26 28.92 29.08 724,003 +0.23(+0.80%)
Jul 09, 2012 28.70 29.01 28.44 28.85 584,547 +0.09(+0.31%)
Jul 06, 2012 28.56 28.83 28.47 28.76 409,250 -0.09(-0.31%)
Jul 05, 2012 28.36 29.00 28.33 28.85 322,535 +0.37(+1.30%)
Jul 03, 2012 28.05 28.50 27.93 28.48 412,643 +0.39(+1.39%)
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.