Skip to main content

Hanesbrands Inc (NY: HBI )

5.800 +0.200 (+3.57%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 20.57 20.63 20.36 20.45 3,409,784 -0.14(-0.66%)
Sep 29, 2014 20.47 20.59 20.40 20.58 2,538,000 -0.08(-0.37%)
Sep 26, 2014 20.33 20.85 20.33 20.66 4,525,582 +0.45(+2.21%)
Sep 25, 2014 20.15 20.26 20.06 20.21 3,467,350 +0.06(+0.27%)
Sep 24, 2014 20.24 20.29 20.01 20.16 3,055,703 -0.10(-0.47%)
Sep 23, 2014 20.12 20.38 20.00 20.25 3,443,005 +0.04(+0.22%)
Sep 22, 2014 20.36 20.43 20.02 20.21 3,091,126 -0.19(-0.93%)
Sep 19, 2014 20.66 20.69 20.18 20.40 16,734,746 -0.21(-1.02%)
Sep 18, 2014 20.54 20.67 20.37 20.61 2,603,459 +0.08(+0.40%)
Sep 17, 2014 20.38 20.55 20.26 20.53 4,727,817 +0.19(+0.93%)
Sep 16, 2014 20.13 20.47 20.07 20.34 5,572,317 +0.22(+1.11%)
Sep 15, 2014 20.40 20.41 19.92 20.12 6,313,652 -0.19(-0.92%)
Sep 12, 2014 20.46 20.57 20.25 20.30 3,719,162 -0.07(-0.35%)
Sep 11, 2014 20.19 20.46 20.19 20.37 2,870,227 +0.13(+0.63%)
Sep 10, 2014 20.40 20.41 20.15 20.24 3,124,052 -0.11(-0.54%)
Sep 09, 2014 20.79 20.79 20.35 20.35 3,525,436 -0.42(-2.01%)
Sep 08, 2014 20.66 20.86 20.65 20.77 4,216,125 +0.12(+0.60%)
Sep 05, 2014 20.35 20.66 20.23 20.65 4,188,480 +0.24(+1.19%)
Sep 04, 2014 20.05 20.53 19.92 20.40 5,222,635 +0.49(+2.46%)
Sep 03, 2014 19.82 19.94 19.70 19.92 4,671,759 +0.15(+0.78%)
Sep 02, 2014 19.56 19.86 19.54 19.76 4,769,550 +0.22(+1.13%)
Aug 29, 2014 19.56 19.54 19.54 19.54 5,902,132 -0.01(-0.05%)
Aug 28, 2014 19.60 19.64 19.41 19.55 1,956,384 -0.12(-0.60%)
Aug 27, 2014 19.58 19.68 19.47 19.67 1,888,624 +0.07(+0.36%)
Aug 26, 2014 19.67 19.76 19.59 19.60 2,613,501 -0.11(-0.54%)
Aug 25, 2014 19.51 19.76 19.44 19.70 3,934,397 +0.30(+1.52%)
Aug 22, 2014 19.18 19.48 19.10 19.41 2,279,908 +0.26(+1.34%)
Aug 21, 2014 19.19 19.23 19.06 19.15 1,646,732 -0.02(-0.09%)
Aug 20, 2014 19.07 19.25 19.04 19.17 2,015,374 +0.09(+0.45%)
Aug 19, 2014 19.02 19.25 18.84 19.08 4,036,780 +0.09(+0.46%)
Aug 18, 2014 18.79 19.18 18.77 19.00 3,901,812 +0.39(+2.10%)
Aug 15, 2014 18.81 18.87 18.49 18.61 2,251,422 -0.11(-0.60%)
Aug 14, 2014 18.69 18.79 18.60 18.72 1,638,992 +0.10(+0.53%)
Aug 13, 2014 18.71 18.63 18.45 18.62 2,402,249 -0.01(-0.03%)
Aug 12, 2014 18.95 19.02 18.52 18.63 2,938,901 -0.34(-1.79%)
Aug 11, 2014 18.81 18.98 18.71 18.96 2,906,658 +0.26(+1.39%)
Aug 08, 2014 18.47 18.70 18.41 18.70 1,782,063 +0.25(+1.34%)
Aug 07, 2014 18.71 18.83 18.40 18.46 2,368,066 -0.13(-0.70%)
Aug 06, 2014 18.52 18.77 18.51 18.59 2,352,474 -0.09(-0.49%)
Aug 05, 2014 18.66 18.84 18.57 18.68 1,817,378 -0.07(-0.39%)
Aug 04, 2014 18.68 18.83 18.51 18.75 2,182,121 +0.08(+0.42%)
Aug 01, 2014 18.82 18.82 18.39 18.67 4,452,146 +0.14(+0.74%)
Jul 31, 2014 18.98 19.04 18.52 18.54 3,290,091 -0.56(-2.92%)
Jul 30, 2014 19.12 19.16 18.89 19.09 2,511,822 +0.06(+0.32%)
Jul 29, 2014 19.26 19.32 19.01 19.03 3,138,512 -0.20(-1.07%)
Jul 28, 2014 18.96 19.26 18.90 19.24 3,139,951 +0.25(+1.33%)
Jul 25, 2014 19.05 19.29 18.96 18.99 3,144,627 -0.19(-0.97%)
Jul 24, 2014 19.55 20.23 19.16 19.17 8,567,329 +0.57(+3.05%)
Jul 23, 2014 18.65 18.72 18.54 18.61 3,300,079 +0.04(+0.21%)
Jul 22, 2014 18.46 18.62 18.33 18.57 4,463,252 +0.18(+0.97%)
Jul 21, 2014 18.36 18.54 18.31 18.39 2,356,159 -0.07(-0.37%)
Jul 18, 2014 18.33 18.46 18.28 18.46 3,625,300 +0.22(+1.23%)
Jul 17, 2014 18.25 18.36 18.20 18.23 2,784,486 -0.05(-0.29%)
Jul 16, 2014 18.58 18.60 18.27 18.28 3,533,642 -0.18(-0.99%)
Jul 15, 2014 18.36 18.53 18.23 18.47 2,375,914 -0.03(-0.16%)
Jul 14, 2014 18.50 18.59 18.36 18.50 2,316,985 +0.11(+0.58%)
Jul 11, 2014 18.35 18.43 18.27 18.39 2,782,493 +0.09(+0.51%)
Jul 10, 2014 18.41 18.41 18.14 18.30 4,611,979 -0.36(-1.95%)
Jul 09, 2014 18.45 18.71 18.40 18.66 2,734,970 +0.29(+1.57%)
Jul 08, 2014 18.70 18.71 18.27 18.37 3,893,230 -0.35(-1.87%)
Jul 07, 2014 18.77 18.95 18.65 18.73 2,411,488 -0.09(-0.46%)
Jul 03, 2014 18.78 18.81 18.81 18.81 6,190,265 +0.13(+0.71%)
Jul 02, 2014 18.79 18.96 18.65 18.68 2,698,236 -0.09(-0.48%)
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.