Hanesbrands Inc (NY: HBI )

16.52 USD -0.98 (-5.60%)
Official Closing Price Updated: 7:00 PM EDT, Oct 28, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 25.86 26.08 24.98 25.86 7,300 +1.01(+4.08%)
Sep 29, 2010 24.61 25.10 24.47 24.85 661,178 +0.21(+0.85%)
Sep 28, 2010 24.52 24.75 24.22 24.64 688,305 +0.14(+0.57%)
Sep 27, 2010 24.42 24.77 24.32 24.50 553,841 +0.03(+0.12%)
Sep 24, 2010 23.92 24.49 23.71 24.47 1,000,286 +0.88(+3.73%)
Sep 23, 2010 24.05 24.06 23.26 23.59 1,954,565 -1.42(-5.69%)
Sep 22, 2010 25.27 25.34 24.27 25.01 1,432,430 -0.41(-1.60%)
Sep 21, 2010 25.80 25.86 25.30 25.42 860,437 -0.47(-1.82%)
Sep 20, 2010 25.90 25.91 25.44 25.89 1,160,983 +0.04(+0.15%)
Sep 17, 2010 25.85 25.92 25.56 25.85 1,006,986 +0.05(+0.19%)
Sep 15, 2010 25.46 26.20 25.46 25.80 558,759 +0.35(+1.38%)
Sep 14, 2010 25.52 25.81 25.35 25.45 56,140 -0.21(-0.82%)
Sep 13, 2010 25.81 25.90 25.42 25.66 605,069 +0.18(+0.71%)
Sep 10, 2010 25.22 25.90 25.22 25.48 475,950 +0.26(+1.03%)
Sep 09, 2010 25.92 26.00 24.99 25.22 686,058 -0.28(-1.10%)
Sep 08, 2010 25.43 25.73 25.41 25.50 496,302 +0.07(+0.28%)
Sep 07, 2010 25.82 26.07 25.39 25.43 102 -0.55(-2.12%)
Sep 03, 2010 26.06 26.13 25.70 25.98 493,231 +0.19(+0.74%)
Sep 02, 2010 24.85 25.85 24.78 25.79 196 +0.91(+3.66%)
Sep 01, 2010 24.41 24.92 24.24 24.88 849,080 +0.87(+3.62%)
Aug 31, 2010 23.99 24.16 23.72 24.01 2,183 +0.00(+0.00%)
Aug 30, 2010 24.52 24.77 23.91 24.01 540,056 -0.63(-2.56%)
Aug 27, 2010 24.64 24.79 24.19 24.64 884,972 -0.20(-0.81%)
Aug 26, 2010 24.84 25.42 24.44 24.84 408,000 -0.36(-1.43%)
Aug 25, 2010 24.81 25.30 24.54 25.20 577,191 +0.22(+0.88%)
Aug 24, 2010 25.30 25.59 24.89 24.98 127 -0.87(-3.37%)
Aug 23, 2010 26.39 26.52 25.84 25.85 362,599 -0.33(-1.26%)
Aug 20, 2010 26.36 26.49 25.87 26.18 549,612 -0.34(-1.28%)
Aug 19, 2010 27.04 27.21 26.42 26.52 127 -0.78(-2.86%)
Aug 18, 2010 27.11 27.74 26.79 27.30 657,584 +0.21(+0.78%)
Aug 17, 2010 26.63 27.53 26.49 27.09 609,745 +0.70(+2.65%)
Aug 16, 2010 26.23 26.61 26.00 26.39 560,279 +0.03(+0.11%)
Aug 13, 2010 26.36 27.08 26.28 26.36 836,829 -0.74(-2.73%)
Aug 12, 2010 26.34 27.19 26.06 27.10 1,008,143 +0.24(+0.89%)
Aug 11, 2010 26.56 27.46 26.25 26.86 102 -0.35(-1.29%)
Aug 10, 2010 26.01 27.88 26.01 27.21 1,931,999 +1.51(+5.88%)
Aug 09, 2010 25.64 25.70 25.30 25.70 557,252 +0.30(+1.18%)
Aug 06, 2010 25.40 25.61 24.93 25.40 640,296 -0.27(-1.05%)
Aug 05, 2010 25.19 25.71 25.04 25.67 581,110 +0.23(+0.90%)
Aug 04, 2010 24.80 25.48 24.63 25.44 865,974 +0.70(+2.83%)
Aug 03, 2010 25.50 25.60 24.68 24.74 627,470 -0.84(-3.28%)
Aug 02, 2010 25.59 25.71 25.27 25.58 425,955 +0.53(+2.12%)
Jul 30, 2010 25.05 25.14 24.42 25.05 493,358 +0.17(+0.68%)
Jul 29, 2010 25.44 25.67 24.44 24.88 618,622 -0.41(-1.62%)
Jul 28, 2010 25.45 25.55 25.06 25.29 493,115 -0.20(-0.78%)
Jul 27, 2010 25.49 26.15 25.30 25.49 102 -0.50(-1.92%)
Jul 26, 2010 24.64 26.12 24.50 25.99 1,157,700 +1.40(+5.69%)
Jul 23, 2010 24.41 24.67 24.00 24.59 1,082,256 +0.10(+0.41%)
Jul 22, 2010 25.30 25.30 23.45 24.49 2,898,976 -0.45(-1.80%)
Jul 21, 2010 25.17 25.40 24.70 24.94 689,189 -0.09(-0.36%)
Jul 20, 2010 24.04 25.09 23.88 25.03 586,695 +0.70(+2.88%)
Jul 19, 2010 24.60 24.74 24.14 24.33 574,250 -0.11(-0.45%)
Jul 16, 2010 24.44 25.76 24.44 24.44 850,875 -1.41(-5.45%)
Jul 15, 2010 25.93 26.04 25.35 25.85 571,331 -0.12(-0.46%)
Jul 14, 2010 25.73 25.98 25.34 25.97 569,318 +0.12(+0.46%)
Jul 13, 2010 25.05 25.95 25.05 25.85 708,309 +1.28(+5.23%)
Jul 12, 2010 24.87 25.18 24.32 24.57 414,259 -0.44(-1.78%)
Jul 09, 2010 25.01 25.04 24.29 25.01 556,291 +0.47(+1.92%)
Jul 08, 2010 24.65 24.89 24.11 24.54 1,089,844 +0.09(+0.37%)
Jul 07, 2010 23.77 24.46 23.63 24.45 1,256,899 +0.71(+2.99%)
Jul 06, 2010 24.63 25.03 23.60 23.74 2,047 -0.56(-2.30%)
Jul 02, 2010 24.30 24.80 23.91 24.30 1,017,413 -0.30(-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.