Skip to main content

Hanesbrands Inc (NY: HBI )

5.800 +0.200 (+3.57%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 4.534 4.547 4.408 4.474 3,966,890 -0.06(-1.27%)
Nov 27, 2009 4.383 4.599 4.370 4.532 2,062,074 -0.04(-0.86%)
Nov 25, 2009 4.517 4.586 4.478 4.571 4,504,364 +0.08(+1.70%)
Nov 24, 2009 4.599 4.635 4.479 4.495 3,626,357 -0.12(-2.51%)
Nov 23, 2009 4.631 4.687 4.586 4.610 3,995,480 +0.05(+1.02%)
Nov 20, 2009 4.543 4.607 4.487 4.564 4,500,006 -0.02(-0.53%)
Nov 19, 2009 4.573 4.614 4.497 4.588 5,352,347 -0.02(-0.44%)
Nov 18, 2009 4.633 4.687 4.584 4.609 7,143,256 -0.04(-0.84%)
Nov 17, 2009 4.776 4.782 4.571 4.648 6,977,482 -0.17(-3.52%)
Nov 16, 2009 4.879 4.888 4.804 4.817 6,896,030 +0.00(+0.00%)
Nov 13, 2009 4.726 4.873 4.711 4.817 4,367,711 +0.05(+1.13%)
Nov 12, 2009 4.815 4.841 4.733 4.763 4,140,402 -0.07(-1.54%)
Nov 11, 2009 4.853 4.914 4.802 4.838 5,219,348 +0.02(+0.35%)
Nov 10, 2009 4.791 4.871 4.740 4.821 4,340,075 -0.02(-0.38%)
Nov 09, 2009 4.741 4.959 4.694 4.840 12,370,456 +0.17(+3.71%)
Nov 06, 2009 4.564 4.728 4.495 4.666 8,332,765 +0.27(+6.19%)
Nov 05, 2009 4.241 4.584 4.228 4.394 14,807,422 +0.20(+4.75%)
Nov 04, 2009 4.193 4.290 4.128 4.195 6,708,506 +0.04(+1.03%)
Nov 03, 2009 4.023 4.172 4.007 4.152 6,445,406 +0.10(+2.48%)
Nov 02, 2009 4.023 4.126 3.917 4.051 5,825,557 +0.02(+0.55%)
Oct 30, 2009 4.139 4.202 3.984 4.029 6,257,582 -0.15(-3.48%)
Oct 29, 2009 4.281 4.379 4.171 4.174 20,243,728 +0.11(+2.71%)
Oct 28, 2009 4.271 4.271 4.035 4.064 6,288,238 -0.20(-4.76%)
Oct 27, 2009 4.376 4.409 4.148 4.268 4,703,001 -0.11(-2.59%)
Oct 26, 2009 4.314 4.473 4.310 4.381 9,580,019 +0.06(+1.34%)
Oct 23, 2009 4.353 4.370 4.309 4.323 3,269,849 +0.01(+0.35%)
Oct 22, 2009 4.253 4.372 4.234 4.309 3,152,911 +0.06(+1.36%)
Oct 21, 2009 4.301 4.426 4.247 4.251 3,012,529 -0.03(-0.78%)
Oct 20, 2009 4.253 4.301 4.251 4.284 2,144,750 -0.08(-1.75%)
Oct 19, 2009 4.374 4.443 4.316 4.361 2,869,742 +0.01(+0.21%)
Oct 16, 2009 4.327 4.391 4.260 4.351 2,686,280 -0.03(-0.60%)
Oct 15, 2009 4.377 4.467 4.329 4.377 5,714,800 -0.02(-0.51%)
Oct 14, 2009 4.409 4.465 4.377 4.400 7,278,015 +0.04(+0.98%)
Oct 13, 2009 4.353 4.435 4.322 4.357 2,981,169 -0.02(-0.51%)
Oct 12, 2009 4.530 4.556 4.346 4.379 3,085,121 -0.04(-0.93%)
Oct 09, 2009 4.363 4.433 4.333 4.420 3,536,067 +0.04(+0.94%)
Oct 08, 2009 4.353 4.413 4.284 4.379 4,653,751 +0.09(+2.09%)
Oct 07, 2009 4.307 4.426 4.268 4.290 3,725,801 -0.01(-0.35%)
Oct 06, 2009 4.303 4.487 4.268 4.305 6,467,557 +0.06(+1.40%)
Oct 05, 2009 3.969 4.307 3.934 4.245 9,550,752 +0.46(+12.05%)
Oct 02, 2009 3.790 3.872 3.708 3.789 3,469,608 -0.08(-2.02%)
Oct 01, 2009 3.954 3.971 3.815 3.867 3,712,118 -0.12(-3.04%)
Sep 30, 2009 4.102 4.113 3.923 3.988 3,067,714 -0.09(-2.28%)
Sep 29, 2009 4.012 4.128 3.990 4.081 4,291,104 +0.10(+2.43%)
Sep 28, 2009 3.913 4.029 3.863 3.984 2,094,190 +0.08(+2.10%)
Sep 25, 2009 3.960 4.008 3.884 3.902 2,921,815 -0.08(-1.92%)
Sep 24, 2009 4.133 4.193 3.964 3.979 4,324,921 -0.16(-3.83%)
Sep 23, 2009 4.268 4.279 4.126 4.137 4,759,034 -0.11(-2.63%)
Sep 22, 2009 4.184 4.254 4.141 4.249 3,088,089 +0.11(+2.56%)
Sep 21, 2009 4.118 4.204 4.064 4.143 2,817,755 -0.03(-0.67%)
Sep 18, 2009 4.251 4.251 4.105 4.171 5,400,862 -0.05(-1.24%)
Sep 17, 2009 3.962 4.240 3.942 4.223 7,923,885 +0.34(+8.73%)
Sep 16, 2009 3.835 3.994 3.820 3.884 2,551,559 +0.02(+0.58%)
Sep 15, 2009 3.796 3.885 3.781 3.861 1,441,694 +0.05(+1.37%)
Sep 14, 2009 3.815 3.843 3.731 3.809 2,870,762 -0.06(-1.49%)
Sep 11, 2009 3.854 3.913 3.835 3.867 2,836,692 +0.01(+0.29%)
Sep 10, 2009 3.768 3.863 3.716 3.856 2,522,668 +0.07(+1.92%)
Sep 09, 2009 3.712 3.800 3.688 3.783 3,011,230 +0.09(+2.37%)
Sep 08, 2009 3.708 3.770 3.623 3.695 2,905,995 +0.01(+0.35%)
Sep 04, 2009 3.645 3.688 3.578 3.682 1,938,611 +0.04(+1.07%)
Sep 03, 2009 3.640 3.649 3.541 3.643 3,057,947 +0.05(+1.45%)
Sep 02, 2009 3.671 3.714 3.578 3.591 2,961,814 -0.10(-2.68%)
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.