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 (%)
Feb 27, 2009 1.250 1.351 1.209 1.304 0 +0.03(+2.19%)
Feb 26, 2009 1.094 1.301 1.085 1.277 15,672,196 +0.20(+18.51%)
Feb 25, 2009 1.098 1.148 1.021 1.077 14,472,894 -0.04(-3.67%)
Feb 24, 2009 1.215 1.215 0.9579 1.118 25,651,132 -0.09(-7.26%)
Feb 23, 2009 1.219 1.263 1.185 1.206 8,963,213 -0.03(-2.71%)
Feb 20, 2009 1.286 1.299 1.176 1.239 5,120,923 -0.07(-5.67%)
Feb 19, 2009 1.312 1.362 1.301 1.314 5,107,014 +0.02(+1.29%)
Feb 18, 2009 1.373 1.373 1.280 1.297 4,623,781 -0.07(-4.92%)
Feb 17, 2009 1.366 1.394 1.349 1.364 7,179,564 -0.05(-3.68%)
Feb 13, 2009 1.401 1.495 1.388 1.416 9,199,842 +0.02(+1.47%)
Feb 12, 2009 1.441 1.476 1.370 1.396 13,328,648 -0.11(-7.19%)
Feb 11, 2009 1.485 1.541 1.480 1.504 5,241,242 +0.02(+1.38%)
Feb 10, 2009 1.534 1.575 1.461 1.483 7,632,983 -0.07(-4.33%)
Feb 09, 2009 1.606 1.606 1.521 1.550 5,734,092 -0.05(-3.26%)
Feb 06, 2009 1.519 1.636 1.502 1.603 15,093,258 +0.10(+6.83%)
Feb 05, 2009 1.545 1.588 1.459 1.500 12,728,976 -0.07(-4.17%)
Feb 04, 2009 1.632 1.644 1.528 1.565 6,478,617 -0.06(-3.78%)
Feb 03, 2009 1.625 1.653 1.593 1.627 7,369,041 +0.01(+0.58%)
Feb 02, 2009 1.638 1.683 1.569 1.618 9,281,916 -0.06(-3.45%)
Jan 30, 2009 1.806 1.828 1.621 1.675 0 -0.15(-7.98%)
Jan 29, 2009 1.981 1.994 1.735 1.821 17,507,724 -0.00(-0.10%)
Jan 28, 2009 1.750 1.895 1.726 1.823 7,854,136 +0.10(+5.73%)
Jan 27, 2009 1.752 1.800 1.707 1.724 3,570,431 -0.03(-1.60%)
Jan 26, 2009 1.780 1.852 1.729 1.752 6,603,539 +0.01(+0.43%)
Jan 23, 2009 1.670 1.826 1.606 1.744 4,950,963 +0.04(+2.41%)
Jan 22, 2009 1.746 1.783 1.627 1.703 10,164,371 -0.13(-6.92%)
Jan 21, 2009 1.845 1.875 1.506 1.830 25,819,268 -0.08(-4.01%)
Jan 20, 2009 2.152 2.160 1.903 1.906 6,634,003 -0.24(-11.35%)
Jan 16, 2009 2.128 2.186 2.074 2.151 5,588,064 +0.06(+2.76%)
Jan 15, 2009 2.119 2.139 1.947 2.093 10,106,439 -0.02(-1.06%)
Jan 14, 2009 2.149 2.206 2.042 2.115 6,803,191 -0.14(-6.20%)
Jan 13, 2009 2.398 2.398 2.206 2.255 11,847,835 -0.18(-7.28%)
Jan 12, 2009 2.417 2.434 2.370 2.432 10,560,390 +0.01(+0.23%)
Jan 09, 2009 2.499 2.516 2.348 2.426 8,371,015 -0.10(-4.12%)
Jan 08, 2009 2.473 2.546 2.376 2.531 6,220,684 +0.04(+1.42%)
Jan 07, 2009 2.454 2.512 2.432 2.495 6,422,895 -0.02(-0.74%)
Jan 06, 2009 2.462 2.520 2.376 2.514 5,103,757 +0.08(+3.29%)
Jan 05, 2009 2.436 2.473 2.359 2.434 4,288,378 -0.02(-0.91%)
Jan 02, 2009 2.415 2.493 2.329 2.456 0 +0.08(+3.37%)
Jan 01, 2009 2.257 2.432 2.257 2.376 0 +0.00(+0.00%)
Dec 31, 2008 2.257 2.432 2.257 2.376 5,788,241 +0.11(+5.02%)
Dec 30, 2008 2.259 2.380 2.173 2.262 5,015,705 +0.02(+0.91%)
Dec 29, 2008 2.342 2.402 2.203 2.242 2,968,730 -0.11(-4.68%)
Dec 26, 2008 2.315 2.397 2.308 2.352 2,048,149 +0.04(+1.86%)
Dec 24, 2008 2.290 2.352 2.246 2.309 929,660 +0.03(+1.14%)
Dec 23, 2008 2.342 2.382 2.236 2.283 4,529,998 -0.04(-1.84%)
Dec 22, 2008 2.445 2.561 2.236 2.326 4,468,379 -0.13(-5.38%)
Dec 19, 2008 2.443 2.525 2.322 2.458 8,055,461 +0.02(+0.92%)
Dec 18, 2008 2.372 2.542 2.309 2.436 8,418,967 +0.08(+3.57%)
Dec 17, 2008 2.152 2.445 2.119 2.352 8,316,565 +0.15(+6.95%)
Dec 16, 2008 2.119 2.201 2.000 2.199 11,024,278 +0.11(+5.36%)
Dec 15, 2008 1.914 2.132 1.910 2.087 12,600,925 +0.18(+9.70%)
Dec 12, 2008 1.987 2.025 1.836 1.903 18,419,056 -0.15(-7.27%)
Dec 11, 2008 2.510 2.587 2.022 2.052 25,798,882 -0.64(-23.91%)
Dec 10, 2008 2.698 2.741 2.618 2.697 14,069,916 +0.04(+1.33%)
Dec 09, 2008 2.758 2.894 2.628 2.661 7,441,284 -0.12(-4.48%)
Dec 08, 2008 2.490 2.801 2.486 2.786 7,828,556 +0.35(+14.38%)
Dec 05, 2008 2.283 2.456 2.182 2.436 4,421,672 +0.11(+4.64%)
Dec 04, 2008 2.367 2.447 2.264 2.328 5,509,311 -0.08(-3.40%)
Dec 03, 2008 2.305 2.452 2.184 2.410 9,299,571 +0.13(+5.72%)
Dec 02, 2008 2.329 2.385 2.186 2.279 7,208,036 -0.03(-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.