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 (%)
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%)
Jun 01, 2007 4.886 4.966 4.881 4.910 3,918,058 +0.05(+0.96%)
May 31, 2007 4.773 4.875 4.752 4.864 5,775,534 +0.10(+2.07%)
May 30, 2007 4.748 4.780 4.709 4.765 4,272,489 -0.01(-0.23%)
May 29, 2007 4.784 4.791 4.730 4.776 3,389,229 -0.01(-0.27%)
May 25, 2007 4.821 4.838 4.774 4.789 3,143,998 -0.03(-0.66%)
May 24, 2007 4.883 4.929 4.819 4.821 3,072,092 -0.07(-1.45%)
May 23, 2007 4.965 4.985 4.892 4.892 3,534,114 -0.08(-1.54%)
May 22, 2007 4.961 4.985 4.907 4.968 3,118,777 +0.02(+0.38%)
May 21, 2007 4.961 5.005 4.938 4.950 2,361,406 -0.01(-0.26%)
May 18, 2007 5.011 5.013 4.923 4.963 3,578,116 -0.04(-0.82%)
May 17, 2007 4.922 5.052 4.914 5.004 3,148,291 +0.08(+1.67%)
May 16, 2007 4.923 4.976 4.853 4.922 3,078,532 +0.00(+0.08%)
May 15, 2007 4.903 4.955 4.875 4.918 2,371,816 +0.01(+0.19%)
May 14, 2007 4.888 4.933 4.875 4.909 2,028,922 +0.02(+0.42%)
May 11, 2007 4.761 4.896 4.732 4.888 2,940,623 +0.15(+3.06%)
May 10, 2007 4.801 4.834 4.739 4.743 3,118,777 -0.08(-1.62%)
May 09, 2007 4.875 4.894 4.705 4.821 5,150,383 -0.07(-1.45%)
May 08, 2007 4.948 4.968 4.892 4.892 2,113,170 -0.09(-1.72%)
May 07, 2007 4.998 5.032 4.944 4.978 2,444,795 -0.01(-0.30%)
May 04, 2007 4.985 5.009 4.966 4.992 3,392,985 +0.01(+0.15%)
May 03, 2007 5.000 5.032 4.970 4.985 4,435,619 -0.02(-0.48%)
May 02, 2007 4.914 5.033 4.871 5.009 4,075,017 +0.09(+1.78%)
May 01, 2007 4.950 4.955 4.825 4.922 3,804,189 -0.03(-0.68%)
Apr 30, 2007 5.121 5.121 4.953 4.955 4,623,432 -0.15(-3.03%)
Apr 27, 2007 5.033 5.140 5.028 5.110 3,206,245 +0.08(+1.52%)
Apr 26, 2007 5.257 5.259 4.780 5.033 8,335,701 -0.25(-4.73%)
Apr 25, 2007 5.261 5.339 5.240 5.283 2,978,186 +0.02(+0.32%)
Apr 24, 2007 5.291 5.294 5.218 5.266 1,970,432 -0.02(-0.46%)
Apr 23, 2007 5.285 5.311 5.257 5.291 2,458,210 -0.01(-0.25%)
Apr 20, 2007 5.237 5.322 5.216 5.304 3,557,724 +0.11(+2.04%)
Apr 19, 2007 5.237 5.251 5.196 5.197 2,454,454 -0.07(-1.38%)
Apr 18, 2007 5.261 5.300 5.222 5.270 1,711,249 -0.01(-0.14%)
Apr 17, 2007 5.278 5.291 5.268 5.278 2,789,835 -0.01(-0.11%)
Apr 16, 2007 5.311 5.311 5.255 5.283 1,769,740 -0.03(-0.53%)
Apr 13, 2007 5.317 5.345 5.276 5.311 1,827,693 +0.00(+0.07%)
Apr 12, 2007 5.265 5.352 5.244 5.307 2,344,986 +0.04(+0.67%)
Apr 11, 2007 5.291 5.317 5.220 5.272 2,650,317 -0.03(-0.56%)
Apr 10, 2007 5.298 5.337 5.274 5.302 1,769,740 -0.01(-0.11%)
Apr 09, 2007 5.389 5.404 5.294 5.307 1,669,394 -0.09(-1.59%)
Apr 05, 2007 5.389 5.414 5.373 5.393 1,270,156 -0.01(-0.28%)
Apr 04, 2007 5.479 5.501 5.395 5.408 1,939,845 -0.08(-1.49%)
Apr 03, 2007 5.505 5.525 5.477 5.490 2,064,339 +0.00(+0.03%)
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.