Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hanesbrands Inc (NY: HBI )

4.860 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2008 4.193 4.193 3.986 3.995 18,650,630 -0.15(-3.51%)
Jul 30, 2008 4.331 4.519 4.105 4.141 56,190,632 -0.94(-18.49%)
Jul 29, 2008 4.953 5.130 4.931 5.080 10,561,425 +0.13(+2.64%)
Jul 28, 2008 4.909 4.994 4.892 4.950 9,275,209 +0.04(+0.80%)
Jul 25, 2008 4.743 5.000 4.698 4.910 8,076,920 +0.16(+3.37%)
Jul 24, 2008 5.030 5.032 4.750 4.750 7,388,240 -0.27(-5.42%)
Jul 23, 2008 5.005 5.224 4.966 5.022 7,121,250 +0.03(+0.60%)
Jul 22, 2008 4.812 5.002 4.771 4.992 6,509,842 +0.15(+3.12%)
Jul 21, 2008 4.868 4.892 4.771 4.841 4,696,948 +0.01(+0.15%)
Jul 18, 2008 4.862 4.888 4.674 4.834 7,675,150 -0.02(-0.42%)
Jul 17, 2008 4.737 4.858 4.620 4.855 11,102,302 +0.17(+3.58%)
Jul 16, 2008 4.424 4.705 4.331 4.687 11,503,697 +0.29(+6.48%)
Jul 15, 2008 4.279 4.497 4.158 4.402 13,735,034 +0.09(+2.16%)
Jul 14, 2008 4.428 4.525 4.290 4.309 9,887,105 -0.10(-2.16%)
Jul 11, 2008 4.389 4.435 4.161 4.404 20,395,604 -0.07(-1.50%)
Jul 10, 2008 4.797 4.920 4.391 4.471 22,518,440 -0.32(-6.73%)
Jul 09, 2008 5.015 5.056 4.780 4.793 9,176,440 -0.22(-4.42%)
Jul 08, 2008 5.087 5.106 4.959 5.015 12,825,652 -0.07(-1.32%)
Jul 07, 2008 5.210 5.263 4.912 5.082 12,131,917 -0.11(-2.12%)
Jul 04, 2008 5.272 5.325 5.165 5.192 7,289,118 +0.00(+0.00%)
Jul 03, 2008 5.272 5.325 5.165 5.192 7,289,118 -0.06(-1.10%)
Jul 02, 2008 5.151 5.345 5.130 5.250 11,831,233 +0.12(+2.25%)
Jul 01, 2008 5.017 5.169 4.966 5.134 13,335,646 +0.08(+1.51%)
Jun 30, 2008 5.158 5.404 5.039 5.058 9,044,284 -0.11(-2.20%)
Jun 27, 2008 5.201 5.237 5.140 5.171 12,637,725 -0.05(-0.89%)
Jun 26, 2008 5.237 5.274 5.155 5.218 10,330,967 -0.08(-1.55%)
Jun 25, 2008 5.285 5.453 5.259 5.300 12,188,534 +0.01(+0.28%)
Jun 24, 2008 5.207 5.402 5.115 5.285 10,770,075 +0.10(+1.90%)
Jun 23, 2008 5.360 5.404 5.162 5.186 15,515,318 -0.16(-2.96%)
Jun 20, 2008 5.376 5.475 5.259 5.345 20,776,678 -0.07(-1.24%)
Jun 19, 2008 6.006 6.006 5.324 5.412 36,685,776 -0.60(-10.01%)
Jun 18, 2008 6.122 6.215 5.980 6.014 8,291,323 -0.13(-2.09%)
Jun 17, 2008 6.099 6.193 6.098 6.142 5,273,390 +0.05(+0.86%)
Jun 16, 2008 5.954 6.120 5.934 6.090 6,007,553 +0.13(+2.16%)
Jun 13, 2008 6.016 6.053 5.954 5.962 6,194,154 -0.02(-0.37%)
Jun 12, 2008 6.019 6.159 5.952 5.984 4,450,381 +0.03(+0.53%)
Jun 11, 2008 6.258 6.258 5.948 5.952 6,246,640 -0.29(-4.57%)
Jun 10, 2008 6.193 6.319 6.058 6.237 10,961,758 +0.10(+1.58%)
Jun 09, 2008 5.894 6.258 5.865 6.140 10,746,980 +0.24(+4.14%)
Jun 06, 2008 6.036 6.090 5.885 5.896 6,488,469 -0.20(-3.24%)
Jun 05, 2008 6.032 6.174 6.019 6.094 5,420,250 +0.07(+1.24%)
Jun 04, 2008 5.824 6.047 5.796 6.019 8,078,772 +0.16(+2.67%)
Jun 03, 2008 6.012 6.027 5.841 5.863 7,727,405 -0.14(-2.39%)
Jun 02, 2008 6.168 6.252 5.963 6.006 7,707,915 -0.14(-2.33%)
May 30, 2008 6.194 6.194 6.060 6.150 15,630,641 -0.04(-0.72%)
May 29, 2008 6.153 6.217 6.066 6.194 6,834,169 -0.01(-0.24%)
May 28, 2008 6.122 6.250 6.064 6.209 6,385,450 +0.09(+1.43%)
May 27, 2008 6.176 6.250 6.080 6.122 7,501,170 -0.05(-0.79%)
May 26, 2008 6.239 6.321 6.166 6.170 0 +0.00(+0.00%)
May 23, 2008 6.239 6.321 6.166 6.170 6,889,531 -0.16(-2.53%)
May 22, 2008 6.399 6.506 6.250 6.330 10,005,927 -0.09(-1.36%)
May 21, 2008 6.578 6.713 6.394 6.418 5,679,771 -0.16(-2.46%)
May 20, 2008 6.604 6.668 6.522 6.580 4,649,039 -0.04(-0.54%)
May 19, 2008 6.735 6.768 6.571 6.616 7,690,744 -0.13(-1.93%)
May 16, 2008 6.996 7.026 6.688 6.746 5,796,505 -0.24(-3.47%)
May 15, 2008 6.677 7.031 6.677 6.988 6,128,081 +0.30(+4.54%)
May 14, 2008 6.681 6.817 6.645 6.685 5,772,921 +0.05(+0.82%)
May 13, 2008 6.573 6.737 6.563 6.631 9,244,262 +0.07(+1.08%)
May 12, 2008 6.619 6.651 6.455 6.560 7,074,662 -0.07(-0.98%)
May 09, 2008 6.377 6.625 6.361 6.625 3,760,515 +0.23(+3.67%)
May 08, 2008 6.444 6.493 6.282 6.390 9,447,514 -0.02(-0.29%)
May 07, 2008 6.426 6.593 6.338 6.409 10,167,639 -0.02(-0.32%)
May 06, 2008 6.401 6.459 6.263 6.429 8,398,871 +0.01(+0.12%)
May 05, 2008 6.534 6.567 6.398 6.422 9,355,024 -0.14(-2.10%)
May 02, 2008 6.681 6.752 6.493 6.560 10,342,419 -0.09(-1.37%)
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.