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 (%)
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%)
Sep 01, 2009 3.910 3.997 3.656 3.690 4,950,813 -0.23(-5.98%)
Aug 31, 2009 3.953 3.953 3.839 3.925 4,913,330 -0.08(-2.09%)
Aug 28, 2009 4.007 4.023 3.949 4.008 2,911,957 +0.04(+0.99%)
Aug 27, 2009 3.880 3.969 3.764 3.969 2,716,030 +0.07(+1.77%)
Aug 26, 2009 3.934 3.964 3.865 3.900 1,587,539 -0.03(-0.76%)
Aug 25, 2009 3.871 4.007 3.867 3.930 2,146,531 +0.07(+1.69%)
Aug 24, 2009 3.917 3.945 3.848 3.865 2,494,931 -0.05(-1.29%)
Aug 21, 2009 3.871 3.928 3.828 3.915 1,551,747 +0.09(+2.39%)
Aug 20, 2009 3.826 3.871 3.772 3.824 2,819,048 -0.02(-0.44%)
Aug 19, 2009 3.714 3.858 3.694 3.841 3,128,168 +0.07(+1.88%)
Aug 18, 2009 3.653 3.781 3.643 3.770 2,530,792 +0.13(+3.53%)
Aug 17, 2009 3.720 3.772 3.630 3.641 4,759,844 -0.18(-4.59%)
Aug 14, 2009 3.947 4.020 3.776 3.817 4,160,547 -0.13(-3.21%)
Aug 13, 2009 4.020 4.020 3.858 3.943 3,291,196 -0.04(-1.03%)
Aug 12, 2009 3.876 4.035 3.874 3.984 3,603,803 +0.09(+2.35%)
Aug 11, 2009 3.865 3.940 3.798 3.893 3,457,244 +0.03(+0.72%)
Aug 10, 2009 4.022 4.050 3.843 3.865 4,389,046 -0.20(-4.86%)
Aug 07, 2009 3.867 4.145 3.867 4.063 7,323,697 +0.25(+6.50%)
Aug 06, 2009 3.720 3.876 3.681 3.815 6,907,610 +0.12(+3.33%)
Aug 05, 2009 3.748 3.817 3.634 3.692 6,784,527 -0.08(-2.08%)
Aug 04, 2009 3.692 3.856 3.679 3.770 8,234,861 +0.06(+1.56%)
Aug 03, 2009 3.774 3.774 3.654 3.712 5,702,244 +0.00(+0.10%)
Jul 31, 2009 3.576 3.736 3.554 3.708 5,777,900 +0.13(+3.54%)
Jul 30, 2009 3.228 3.694 3.228 3.582 16,157,673 +0.39(+12.20%)
Jul 29, 2009 3.164 3.261 3.125 3.192 4,581,110 -0.01(-0.23%)
Jul 28, 2009 3.237 3.243 3.151 3.200 4,785,333 -0.02(-0.75%)
Jul 27, 2009 3.190 3.237 3.123 3.224 5,018,785 +0.05(+1.59%)
Jul 24, 2009 3.004 3.175 3.004 3.174 2,414 +0.15(+4.99%)
Jul 23, 2009 2.900 3.028 2.849 3.023 9,829,811 +0.13(+4.65%)
Jul 22, 2009 2.792 2.950 2.792 2.889 5,547,759 +0.07(+2.31%)
Jul 21, 2009 2.844 2.874 2.788 2.823 5,197,042 -0.01(-0.33%)
Jul 20, 2009 2.739 2.842 2.730 2.833 4,307,272 +0.08(+2.91%)
Jul 17, 2009 2.788 2.793 2.721 2.752 3,153,614 -0.02(-0.81%)
Jul 16, 2009 2.713 2.792 2.713 2.775 3,985,483 +0.05(+1.92%)
Jul 15, 2009 2.652 2.734 2.646 2.723 4,986,551 +0.10(+3.91%)
Jul 14, 2009 2.557 2.626 2.518 2.620 4,464,966 +0.04(+1.44%)
Jul 13, 2009 2.562 2.594 2.553 2.583 6,160,509 +0.03(+1.24%)
Jul 10, 2009 2.523 2.603 2.479 2.551 4,319,062 -0.01(-0.22%)
Jul 09, 2009 2.607 2.607 2.525 2.557 2,969,230 -0.03(-1.01%)
Jul 08, 2009 2.609 2.609 2.497 2.583 6,082,405 -0.03(-1.07%)
Jul 07, 2009 2.702 2.702 2.602 2.611 2,774,531 -0.11(-3.98%)
Jul 06, 2009 2.715 2.754 2.674 2.719 8,913,195 -0.02(-0.88%)
Jul 02, 2009 2.792 2.792 2.671 2.743 7,486,526 -0.08(-2.97%)
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.