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 (%)
Aug 31, 2007 5.462 5.589 5.391 5.583 1,439,188 +0.17(+3.20%)
Aug 30, 2007 5.408 5.524 5.354 5.410 2,170,587 +0.00(+0.03%)
Aug 29, 2007 5.265 5.421 5.242 5.408 2,413,672 +0.18(+3.49%)
Aug 28, 2007 5.432 5.460 5.224 5.225 2,299,374 -0.25(-4.63%)
Aug 27, 2007 5.645 5.645 5.445 5.479 2,771,591 -0.18(-3.13%)
Aug 24, 2007 5.388 5.660 5.356 5.656 2,907,890 +0.27(+5.05%)
Aug 23, 2007 5.373 5.473 5.361 5.384 2,662,659 +0.05(+0.91%)
Aug 22, 2007 5.279 5.348 5.164 5.335 2,709,344 +0.10(+1.96%)
Aug 21, 2007 5.218 5.322 5.110 5.233 3,546,456 -0.02(-0.35%)
Aug 20, 2007 5.212 5.484 5.143 5.251 3,027,017 +0.03(+0.61%)
Aug 17, 2007 5.056 5.270 4.827 5.220 6,145,795 +0.16(+3.24%)
Aug 16, 2007 4.959 5.069 4.720 5.056 4,658,848 +0.07(+1.34%)
Aug 15, 2007 5.227 5.285 4.966 4.989 2,580,021 -0.26(-5.00%)
Aug 14, 2007 5.445 5.445 5.209 5.251 2,964,770 -0.19(-3.56%)
Aug 13, 2007 5.406 5.600 5.369 5.445 3,904,375 +0.13(+2.49%)
Aug 10, 2007 5.043 5.445 4.875 5.313 5,799,145 +0.15(+3.00%)
Aug 09, 2007 5.410 5.594 5.091 5.158 7,105,254 -0.53(-9.28%)
Aug 08, 2007 5.647 5.766 5.464 5.686 9,111,102 -0.12(-2.02%)
Aug 07, 2007 5.835 6.006 5.686 5.803 6,517,124 -0.04(-0.76%)
Aug 06, 2007 5.458 5.939 5.458 5.848 5,542,645 +0.38(+6.99%)
Aug 03, 2007 5.494 5.686 5.455 5.466 4,445,814 -0.22(-3.87%)
Aug 02, 2007 5.777 5.788 5.637 5.686 5,594,696 -0.09(-1.55%)
Aug 01, 2007 5.740 5.837 5.650 5.775 4,565,478 -0.00(-0.06%)
Jul 31, 2007 6.129 6.286 5.755 5.779 8,821,333 -0.32(-5.31%)
Jul 30, 2007 5.734 6.194 5.734 6.103 8,228,915 +0.33(+5.75%)
Jul 27, 2007 5.591 5.907 5.557 5.771 9,129,884 +0.17(+2.99%)
Jul 26, 2007 4.473 5.848 4.473 5.604 26,229,500 +0.64(+12.83%)
Jul 25, 2007 5.030 5.041 4.940 4.966 2,793,055 -0.03(-0.52%)
Jul 24, 2007 5.028 5.028 4.950 4.992 2,842,423 -0.07(-1.40%)
Jul 23, 2007 4.886 5.087 4.873 5.063 3,135,949 +0.20(+4.10%)
Jul 20, 2007 4.899 4.922 4.845 4.864 2,104,048 -0.04(-0.87%)
Jul 19, 2007 4.793 4.927 4.791 4.907 2,423,867 +0.07(+1.43%)
Jul 18, 2007 4.938 4.938 4.778 4.838 3,588,848 -0.07(-1.48%)
Jul 17, 2007 4.847 4.933 4.838 4.910 3,255,613 +0.05(+1.11%)
Jul 16, 2007 4.907 4.937 4.843 4.856 2,383,622 -0.07(-1.40%)
Jul 13, 2007 4.950 4.985 4.903 4.925 1,928,576 -0.04(-0.79%)
Jul 12, 2007 4.920 4.974 4.864 4.965 2,017,653 +0.05(+1.10%)
Jul 11, 2007 4.961 4.968 4.784 4.910 4,992,620 -0.06(-1.20%)
Jul 10, 2007 4.998 5.035 4.968 4.970 3,724,610 -0.05(-1.04%)
Jul 09, 2007 5.190 5.199 5.005 5.022 3,196,049 -0.17(-3.20%)
Jul 06, 2007 5.134 5.216 5.125 5.188 1,119,905 +0.06(+1.20%)
Jul 05, 2007 5.186 5.203 5.080 5.127 1,389,283 -0.06(-1.11%)
Jul 03, 2007 5.104 5.197 5.104 5.184 1,167,663 +0.09(+1.79%)
Jul 02, 2007 5.037 5.108 4.970 5.093 1,971,505 +0.06(+1.11%)
Jun 29, 2007 5.132 5.166 4.989 5.037 2,405,623 -0.09(-1.71%)
Jun 28, 2007 5.078 5.210 5.032 5.125 2,273,617 +0.05(+1.03%)
Jun 27, 2007 4.916 5.073 4.899 5.073 2,706,376 +0.14(+2.76%)
Jun 26, 2007 4.927 4.968 4.903 4.937 2,734,565 +0.03(+0.53%)
Jun 25, 2007 4.955 5.005 4.894 4.910 3,091,947 -0.05(-0.98%)
Jun 22, 2007 4.981 4.994 4.927 4.959 3,918,863 -0.04(-0.82%)
Jun 21, 2007 5.048 5.086 4.976 5.000 2,454,454 -0.07(-1.47%)
Jun 20, 2007 5.082 5.153 5.061 5.074 3,236,832 -0.01(-0.15%)
Jun 19, 2007 5.087 5.125 5.056 5.082 2,092,779 -0.03(-0.55%)
Jun 18, 2007 5.087 5.179 5.087 5.110 3,011,455 +0.03(+0.66%)
Jun 15, 2007 5.058 5.082 5.001 5.076 2,234,981 +0.06(+1.19%)
Jun 14, 2007 4.965 5.095 4.963 5.017 3,230,392 +0.05(+0.98%)
Jun 13, 2007 4.910 4.989 4.910 4.968 3,844,811 +0.06(+1.29%)
Jun 12, 2007 4.892 4.972 4.881 4.905 4,620,749 -0.01(-0.23%)
Jun 11, 2007 5.005 5.011 4.916 4.916 3,327,519 -0.10(-1.93%)
Jun 08, 2007 4.968 5.058 4.953 5.013 2,531,726 +0.03(+0.64%)
Jun 07, 2007 5.015 5.082 4.953 4.981 3,859,299 -0.06(-1.11%)
Jun 06, 2007 4.981 5.052 4.938 5.037 2,111,560 +0.03(+0.60%)
Jun 05, 2007 5.020 5.032 4.985 5.007 1,721,445 -0.04(-0.74%)
Jun 04, 2007 4.907 5.046 4.899 5.045 2,485,577 +0.13(+2.73%)
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.