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, 2010 4.819 4.860 4.655 4.820 39,172 +0.19(+4.08%)
Sep 29, 2010 4.586 4.678 4.559 4.631 3,547,947 +0.04(+0.85%)
Sep 28, 2010 4.569 4.612 4.514 4.592 3,693,514 +0.03(+0.57%)
Sep 27, 2010 4.551 4.616 4.532 4.566 2,971,966 +0.01(+0.12%)
Sep 24, 2010 4.458 4.564 4.418 4.560 5,367,635 +0.16(+3.73%)
Sep 23, 2010 4.482 4.484 4.335 4.396 10,488,393 -0.27(-5.69%)
Sep 22, 2010 4.709 4.722 4.523 4.661 7,686,563 -0.08(-1.60%)
Sep 21, 2010 4.808 4.819 4.715 4.737 4,617,191 -0.09(-1.82%)
Sep 20, 2010 4.827 4.828 4.741 4.825 6,229,952 +0.01(+0.15%)
Sep 17, 2010 4.817 4.830 4.763 4.817 5,403,588 +0.01(+0.19%)
Sep 15, 2010 4.745 4.883 4.745 4.808 2,998,357 +0.07(+1.38%)
Sep 14, 2010 4.756 4.810 4.724 4.743 301,252 -0.04(-0.82%)
Sep 13, 2010 4.810 4.827 4.737 4.782 3,246,861 +0.03(+0.71%)
Sep 10, 2010 4.700 4.827 4.700 4.748 2,553,995 +0.05(+1.03%)
Sep 09, 2010 4.830 4.845 4.657 4.700 3,681,456 -0.05(-1.10%)
Sep 08, 2010 4.739 4.795 4.735 4.752 2,663,206 +0.01(+0.28%)
Sep 07, 2010 4.812 4.858 4.732 4.739 547 -0.10(-2.12%)
Sep 03, 2010 4.856 4.869 4.789 4.841 2,646,727 +0.04(+0.74%)
Sep 02, 2010 4.631 4.817 4.618 4.806 1,051 +0.17(+3.66%)
Sep 01, 2010 4.549 4.645 4.517 4.637 4,556,249 +0.16(+3.62%)
Aug 31, 2010 4.471 4.502 4.420 4.474 11,714 +0.00(+0.00%)
Aug 30, 2010 4.569 4.616 4.456 4.474 2,897,995 -0.12(-2.56%)
Aug 27, 2010 4.592 4.620 4.508 4.592 4,748,849 -0.04(-0.81%)
Aug 26, 2010 4.629 4.737 4.555 4.629 2,189,369 -0.07(-1.43%)
Aug 25, 2010 4.623 4.715 4.573 4.696 3,097,265 +0.04(+0.88%)
Aug 24, 2010 4.715 4.769 4.639 4.655 681 -0.16(-3.37%)
Aug 23, 2010 4.917 4.942 4.815 4.817 1,945,742 -0.06(-1.26%)
Aug 20, 2010 4.912 4.937 4.821 4.879 2,949,273 -0.06(-1.28%)
Aug 19, 2010 5.039 5.071 4.923 4.942 681 -0.15(-2.86%)
Aug 18, 2010 5.052 5.169 4.992 5.087 3,528,662 +0.04(+0.78%)
Aug 17, 2010 4.963 5.130 4.937 5.048 3,271,953 +0.13(+2.65%)
Aug 16, 2010 4.888 4.959 4.845 4.918 3,006,513 +0.01(+0.11%)
Aug 13, 2010 4.912 5.046 4.897 4.912 4,490,508 -0.14(-2.73%)
Aug 12, 2010 4.909 5.067 4.856 5.050 5,409,797 +0.04(+0.89%)
Aug 11, 2010 4.950 5.117 4.892 5.005 547 -0.07(-1.29%)
Aug 10, 2010 4.847 5.196 4.847 5.071 10,367,301 +0.28(+5.88%)
Aug 09, 2010 4.778 4.789 4.715 4.789 2,990,270 +0.06(+1.18%)
Aug 06, 2010 4.733 4.773 4.646 4.733 3,435,892 -0.05(-1.05%)
Aug 05, 2010 4.694 4.791 4.666 4.784 3,118,294 +0.04(+0.90%)
Aug 04, 2010 4.622 4.748 4.590 4.741 4,646,903 +0.13(+2.83%)
Aug 03, 2010 4.752 4.771 4.599 4.610 3,367,067 -0.16(-3.28%)
Aug 02, 2010 4.769 4.791 4.709 4.767 2,285,717 +0.10(+2.12%)
Jul 30, 2010 4.668 4.685 4.551 4.668 2,647,408 +0.03(+0.68%)
Jul 29, 2010 4.741 4.784 4.555 4.637 3,319,588 -0.08(-1.62%)
Jul 28, 2010 4.743 4.761 4.670 4.713 2,646,104 -0.04(-0.78%)
Jul 27, 2010 4.750 4.873 4.715 4.750 547 -0.09(-1.92%)
Jul 26, 2010 4.592 4.868 4.566 4.843 6,212,335 +0.26(+5.69%)
Jul 23, 2010 4.549 4.597 4.473 4.582 5,807,495 +0.02(+0.41%)
Jul 22, 2010 4.715 4.715 4.370 4.564 15,556,197 -0.08(-1.80%)
Jul 21, 2010 4.691 4.733 4.603 4.648 3,698,257 -0.02(-0.36%)
Jul 20, 2010 4.480 4.676 4.450 4.664 3,148,264 +0.13(+2.88%)
Jul 19, 2010 4.584 4.610 4.499 4.534 3,081,483 -0.02(-0.45%)
Jul 16, 2010 4.555 4.801 4.555 4.555 4,565,881 -0.26(-5.45%)
Jul 15, 2010 4.832 4.853 4.724 4.817 3,065,819 -0.02(-0.46%)
Jul 14, 2010 4.795 4.841 4.722 4.840 3,055,017 +0.02(+0.46%)
Jul 13, 2010 4.668 4.836 4.668 4.817 3,800,857 +0.24(+5.23%)
Jul 12, 2010 4.635 4.692 4.532 4.578 2,222,955 -0.08(-1.78%)
Jul 09, 2010 4.661 4.666 4.527 4.661 2,985,113 +0.09(+1.92%)
Jul 08, 2010 4.594 4.638 4.493 4.573 5,848,212 +0.02(+0.37%)
Jul 07, 2010 4.430 4.558 4.404 4.556 6,744,646 +0.13(+2.99%)
Jul 06, 2010 4.590 4.664 4.398 4.424 10,984 -0.10(-2.30%)
Jul 02, 2010 4.528 4.622 4.456 4.528 5,459,540 -0.06(-1.22%)
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.