Skip to main content

Hanesbrands Inc (NY: HBI )

6.850 +0.050 (+0.74%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 4.765 4.782 4.645 4.765 2,593,878 +0.03(+0.68%)
Jul 29, 2010 4.839 4.882 4.649 4.732 3,252,466 -0.08(-1.62%)
Jul 28, 2010 4.841 4.860 4.766 4.810 2,592,600 -0.04(-0.78%)
Jul 27, 2010 4.848 4.974 4.812 4.848 536 -0.10(-1.92%)
Jul 26, 2010 4.687 4.968 4.660 4.943 6,086,722 +0.27(+5.69%)
Jul 23, 2010 4.643 4.692 4.565 4.677 5,690,068 +0.02(+0.41%)
Jul 22, 2010 4.812 4.812 4.460 4.658 15,241,653 -0.09(-1.80%)
Jul 21, 2010 4.787 4.831 4.698 4.744 3,623,479 -0.02(-0.36%)
Jul 20, 2010 4.572 4.772 4.542 4.761 3,084,607 +0.13(+2.88%)
Jul 19, 2010 4.679 4.706 4.591 4.628 3,019,176 -0.02(-0.45%)
Jul 16, 2010 4.649 4.900 4.649 4.649 4,473,559 -0.27(-5.45%)
Jul 15, 2010 4.932 4.953 4.822 4.917 3,003,829 -0.02(-0.46%)
Jul 14, 2010 4.894 4.941 4.820 4.940 2,993,245 +0.02(+0.46%)
Jul 13, 2010 4.765 4.936 4.765 4.917 3,724,004 +0.24(+5.23%)
Jul 12, 2010 4.730 4.789 4.626 4.672 2,178,007 -0.08(-1.78%)
Jul 09, 2010 4.757 4.763 4.620 4.757 2,924,755 +0.09(+1.92%)
Jul 08, 2010 4.688 4.734 4.586 4.668 5,729,962 +0.02(+0.37%)
Jul 07, 2010 4.521 4.652 4.494 4.650 6,608,270 +0.14(+2.99%)
Jul 06, 2010 4.685 4.761 4.489 4.515 10,762 -0.11(-2.30%)
Jul 02, 2010 4.622 4.717 4.548 4.622 5,349,149 -0.06(-1.22%)
Jul 01, 2010 4.561 4.702 4.458 4.679 6,563,097 +0.10(+2.24%)
Jun 30, 2010 4.540 4.652 4.513 4.576 1,114 +0.02(+0.42%)
Jun 29, 2010 4.669 4.746 4.494 4.557 14,583,344 -0.19(-3.97%)
Jun 25, 2010 4.746 4.810 4.717 4.746 8,286,522 -0.05(-1.03%)
Jun 24, 2010 4.936 4.940 4.747 4.795 6,672,597 -0.18(-3.63%)
Jun 23, 2010 5.002 5.021 4.898 4.976 4,237,509 -0.02(-0.34%)
Jun 22, 2010 5.255 5.270 4.991 4.993 3,932,920 -0.26(-5.03%)
Jun 21, 2010 5.491 5.497 5.236 5.257 3,612,007 -0.17(-3.22%)
Jun 18, 2010 5.432 5.485 5.390 5.432 3,287,329 +0.02(+0.35%)
Jun 17, 2010 5.493 5.523 5.388 5.413 3,990,885 -0.07(-1.28%)
Jun 16, 2010 5.499 5.504 5.436 5.483 3,828,089 -0.07(-1.30%)
Jun 15, 2010 5.514 5.571 5.411 5.556 3,431,203 +0.09(+1.71%)
Jun 14, 2010 5.470 5.575 5.430 5.463 2,341,235 +0.04(+0.77%)
Jun 11, 2010 5.303 5.457 5.257 5.421 3,000,543 +0.04(+0.71%)
Jun 10, 2010 5.255 5.394 5.253 5.383 3,023,056 +0.23(+4.39%)
Jun 09, 2010 5.124 5.310 5.105 5.156 3,023,950 +0.05(+1.04%)
Jun 08, 2010 5.021 5.114 4.892 5.103 5,368,571 +0.08(+1.59%)
Jun 07, 2010 5.103 5.126 4.983 5.023 3,774,193 -0.08(-1.57%)
Jun 04, 2010 5.103 5.250 5.059 5.103 3,975,065 -0.21(-3.97%)
Jun 03, 2010 5.212 5.324 5.198 5.314 3,381,309 +0.11(+2.08%)
Jun 02, 2010 5.107 5.206 5.040 5.206 18,122 +0.12(+2.36%)
Jun 01, 2010 5.141 5.236 5.084 5.086 3,610,151 -0.10(-1.98%)
May 28, 2010 5.189 5.282 5.134 5.189 3,188,402 -0.09(-1.76%)
May 27, 2010 5.204 5.288 5.170 5.282 2,099,453 +0.21(+4.05%)
May 26, 2010 5.084 5.164 5.006 5.076 3,621,176 +0.03(+0.53%)
May 25, 2010 4.886 5.069 4.795 5.050 5,175,201 +0.03(+0.64%)
May 24, 2010 5.050 5.095 5.000 5.018 2,135,200 -0.05(-0.98%)
May 21, 2010 4.862 5.084 4.776 5.067 4,045,012 +0.10(+2.03%)
May 20, 2010 4.932 5.084 4.907 4.966 5,908,778 -0.19(-3.62%)
May 19, 2010 5.181 5.253 5.019 5.153 4,489,327 -0.04(-0.81%)
May 18, 2010 5.326 5.421 5.162 5.194 4,144,407 -0.09(-1.66%)
May 17, 2010 5.366 5.394 5.088 5.282 3,395,809 -0.05(-0.93%)
May 14, 2010 5.331 5.398 5.257 5.331 3,521,035 -0.07(-1.34%)
May 13, 2010 5.482 5.539 5.364 5.404 2,092,066 -0.10(-1.83%)
May 12, 2010 5.343 5.512 5.307 5.504 2,970,606 +0.18(+3.32%)
May 11, 2010 5.335 5.407 5.289 5.328 3,766,969 +0.06(+1.05%)
May 10, 2010 5.286 5.299 5.238 5.272 6,843,001 +0.26(+5.24%)
May 07, 2010 5.168 5.175 4.844 5.010 10,787,783 -0.18(-3.45%)
May 06, 2010 5.189 5.328 4.761 5.189 1,051 -0.03(-0.62%)
May 05, 2010 5.291 5.466 5.204 5.221 3,371,614 -0.13(-2.38%)
May 04, 2010 5.463 5.463 5.293 5.348 3,017,767 -0.19(-3.43%)
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.