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 (%)
Jan 31, 2008 4.713 4.994 4.200 4.773 14,551,245 +0.16(+3.43%)
Jan 30, 2008 4.603 4.763 4.534 4.614 3,601,249 -0.01(-0.20%)
Jan 29, 2008 4.471 4.650 4.428 4.623 4,014,380 +0.24(+5.40%)
Jan 28, 2008 4.353 4.424 4.254 4.387 2,319,770 +0.02(+0.38%)
Jan 25, 2008 4.446 4.473 4.316 4.370 3,960,853 -0.06(-1.39%)
Jan 24, 2008 4.333 4.463 4.307 4.432 5,458,177 +0.13(+2.94%)
Jan 23, 2008 4.145 4.353 4.145 4.305 9,671,323 +0.03(+0.79%)
Jan 22, 2008 4.014 4.325 4.001 4.271 5,027,500 +0.08(+1.91%)
Jan 21, 2008 4.057 4.275 4.057 4.191 0 +0.00(+0.00%)
Jan 18, 2008 4.057 4.275 4.057 4.191 3,977,219 +0.14(+3.50%)
Jan 17, 2008 4.238 4.288 4.014 4.050 6,958,223 -0.18(-4.23%)
Jan 16, 2008 4.277 4.310 4.219 4.228 4,014,321 -0.09(-2.03%)
Jan 15, 2008 4.314 4.351 4.227 4.316 5,263,324 -0.06(-1.45%)
Jan 14, 2008 4.465 4.465 4.295 4.379 5,512,579 -0.02(-0.42%)
Jan 11, 2008 4.562 4.562 4.351 4.398 2,674,464 -0.16(-3.44%)
Jan 10, 2008 4.506 4.597 4.413 4.555 3,849,050 +0.02(+0.53%)
Jan 09, 2008 4.491 4.581 4.348 4.530 4,504,841 +0.03(+0.75%)
Jan 08, 2008 4.411 4.610 4.381 4.497 4,315,552 +0.06(+1.43%)
Jan 07, 2008 4.536 4.612 4.374 4.433 5,113,996 -0.10(-2.22%)
Jan 04, 2008 4.739 4.754 4.486 4.534 5,718,922 -0.26(-5.40%)
Jan 03, 2008 4.933 4.937 4.771 4.793 2,523,140 -0.14(-2.87%)
Jan 02, 2008 5.039 5.097 4.877 4.935 3,830,322 -0.13(-2.54%)
Jan 01, 2008 5.188 5.188 5.037 5.063 2,234,659 +0.00(+0.00%)
Dec 31, 2007 5.188 5.188 5.037 5.063 2,234,659 -0.12(-2.41%)
Dec 28, 2007 5.114 5.194 5.056 5.188 2,290,654 +0.08(+1.64%)
Dec 27, 2007 5.192 5.224 5.056 5.104 2,558,556 -0.11(-2.18%)
Dec 26, 2007 5.378 5.402 5.179 5.218 2,792,583 -0.16(-2.95%)
Dec 24, 2007 5.479 5.479 5.319 5.376 1,280,351 -0.12(-2.24%)
Dec 21, 2007 5.210 5.514 4.855 5.499 4,742,855 +0.24(+4.50%)
Dec 20, 2007 5.404 5.404 5.199 5.263 3,235,758 -0.12(-2.28%)
Dec 19, 2007 5.438 5.507 5.222 5.386 2,501,043 -0.07(-1.37%)
Dec 18, 2007 5.557 5.576 5.315 5.460 2,486,651 -0.06(-1.15%)
Dec 17, 2007 5.319 5.561 5.319 5.524 3,703,913 +0.17(+3.17%)
Dec 14, 2007 5.497 5.548 5.330 5.354 2,452,308 -0.22(-3.98%)
Dec 13, 2007 5.518 5.596 5.397 5.576 3,217,020 +0.02(+0.37%)
Dec 12, 2007 5.583 5.637 5.410 5.555 3,011,015 +0.09(+1.57%)
Dec 11, 2007 5.481 5.617 5.434 5.470 3,045,466 -0.01(-0.17%)
Dec 10, 2007 5.397 5.479 5.326 5.479 3,135,949 +0.09(+1.59%)
Dec 07, 2007 5.436 5.456 5.371 5.393 2,832,764 -0.07(-1.23%)
Dec 06, 2007 5.401 5.473 5.369 5.460 2,791,510 +0.04(+0.76%)
Dec 05, 2007 5.455 5.481 5.382 5.419 2,137,988 +0.02(+0.41%)
Dec 04, 2007 5.246 5.408 5.237 5.397 4,800,245 +0.10(+1.79%)
Dec 03, 2007 5.320 5.352 5.132 5.302 4,425,155 +0.04(+0.78%)
Nov 30, 2007 5.317 5.341 5.235 5.261 6,483,049 -0.01(-0.25%)
Nov 29, 2007 5.255 5.287 5.207 5.274 2,856,901 -0.01(-0.28%)
Nov 28, 2007 5.190 5.291 5.143 5.289 4,148,414 +0.14(+2.71%)
Nov 27, 2007 5.216 5.216 5.056 5.149 3,782,226 -0.05(-1.04%)
Nov 26, 2007 5.376 5.380 5.162 5.203 3,633,258 -0.16(-3.02%)
Nov 23, 2007 5.365 5.412 5.272 5.365 1,107,026 +0.04(+0.84%)
Nov 21, 2007 5.415 5.440 5.218 5.320 2,651,390 -0.12(-2.23%)
Nov 20, 2007 5.395 5.527 5.268 5.442 2,697,002 +0.07(+1.25%)
Nov 19, 2007 5.475 5.492 5.317 5.374 3,463,281 -0.13(-2.37%)
Nov 16, 2007 5.833 5.833 5.404 5.505 5,257,169 -0.31(-5.32%)
Nov 15, 2007 5.853 5.885 5.723 5.814 3,282,578 -0.05(-0.79%)
Nov 14, 2007 5.880 5.885 5.799 5.861 4,251,084 +0.00(+0.00%)
Nov 13, 2007 5.714 5.885 5.714 5.861 4,568,161 +0.18(+3.08%)
Nov 12, 2007 5.760 5.852 5.684 5.686 4,786,122 -0.09(-1.58%)
Nov 09, 2007 5.742 5.822 5.688 5.777 2,140,537 -0.02(-0.35%)
Nov 08, 2007 5.708 5.798 5.561 5.798 4,606,325 +0.12(+2.03%)
Nov 07, 2007 5.598 5.766 5.561 5.682 3,663,973 +0.02(+0.30%)
Nov 06, 2007 5.647 5.738 5.553 5.665 3,497,624 +0.02(+0.33%)
Nov 05, 2007 5.518 5.689 5.509 5.647 4,154,666 +0.02(+0.40%)
Nov 02, 2007 5.635 5.723 5.499 5.624 4,312,735 +0.02(+0.40%)
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.