Skip to main content

Hanesbrands Inc (NY: HBI )

5.760 +0.160 (+2.86%)
Streaming Delayed Price Updated: 3:19 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 5.099 5.099 4.970 5.039 7,878,402 -0.08(-1.64%)
Mar 30, 2011 5.005 5.160 4.987 5.123 6,722,683 +0.13(+2.57%)
Mar 29, 2011 4.897 5.000 4.884 4.994 5,270,927 +0.10(+2.06%)
Mar 28, 2011 4.812 4.909 4.802 4.894 4,631,696 +0.07(+1.55%)
Mar 25, 2011 4.758 4.866 4.748 4.819 3,221,522 +0.07(+1.41%)
Mar 24, 2011 4.698 4.763 4.698 4.752 2,186,975 +0.08(+1.63%)
Mar 23, 2011 4.655 4.698 4.622 4.676 3,184,834 +0.01(+0.12%)
Mar 22, 2011 4.691 4.709 4.651 4.670 4,288,534 -0.04(-0.87%)
Mar 21, 2011 4.700 4.726 4.670 4.711 3,194,493 +0.05(+1.04%)
Mar 18, 2011 4.814 4.814 4.642 4.663 7,960,825 -0.12(-2.57%)
Mar 17, 2011 4.894 4.896 4.774 4.786 7,520,295 -0.06(-1.27%)
Mar 16, 2011 4.849 4.938 4.791 4.847 8,707,878 -0.02(-0.42%)
Mar 15, 2011 4.733 4.883 4.713 4.868 8,457,662 +0.15(+3.28%)
Mar 14, 2011 4.756 4.786 4.663 4.713 3,313,937 -0.10(-1.98%)
Mar 11, 2011 4.732 4.823 4.720 4.808 4,349,562 +0.06(+1.22%)
Mar 10, 2011 4.769 4.879 4.724 4.750 8,979,118 -0.06(-1.16%)
Mar 09, 2011 4.765 4.841 4.754 4.806 5,998,082 +0.05(+1.06%)
Mar 08, 2011 4.707 4.774 4.622 4.756 8,318,374 +0.06(+1.31%)
Mar 07, 2011 4.776 4.789 4.640 4.694 6,007,875 -0.08(-1.60%)
Mar 04, 2011 4.802 4.812 4.705 4.771 6,021,022 -0.02(-0.51%)
Mar 03, 2011 4.746 4.808 4.726 4.795 4,437,985 +0.08(+1.62%)
Mar 02, 2011 4.724 4.737 4.678 4.719 6,858,376 -0.03(-0.55%)
Mar 01, 2011 4.840 4.871 4.707 4.745 7,088,061 -0.08(-1.74%)
Feb 28, 2011 4.858 4.871 4.802 4.828 8,106,278 -0.03(-0.58%)
Feb 25, 2011 4.750 4.883 4.720 4.856 9,234,045 +0.11(+2.28%)
Feb 24, 2011 4.627 4.756 4.625 4.748 12,685,070 +0.11(+2.41%)
Feb 23, 2011 4.674 4.739 4.530 4.637 8,098,422 -0.02(-0.48%)
Feb 22, 2011 4.696 4.771 4.655 4.659 8,639,632 -0.07(-1.38%)
Feb 18, 2011 4.564 4.752 4.558 4.724 11,305,822 +0.18(+3.85%)
Feb 17, 2011 4.584 4.588 4.493 4.549 11,558,608 -0.05(-1.13%)
Feb 16, 2011 4.646 4.668 4.534 4.601 7,946,894 -0.04(-0.80%)
Feb 15, 2011 4.732 4.732 4.607 4.638 6,501,020 -0.10(-2.01%)
Feb 14, 2011 4.787 4.808 4.720 4.733 4,593,403 -0.05(-1.05%)
Feb 11, 2011 4.817 4.817 4.754 4.784 4,874,077 -0.04(-0.89%)
Feb 10, 2011 4.866 4.907 4.802 4.827 6,728,704 -0.06(-1.18%)
Feb 09, 2011 4.847 4.935 4.838 4.884 6,851,528 +0.04(+0.81%)
Feb 08, 2011 4.866 4.868 4.782 4.845 5,970,184 -0.01(-0.15%)
Feb 07, 2011 4.778 4.866 4.740 4.853 9,735,921 +0.07(+1.52%)
Feb 04, 2011 4.506 4.786 4.480 4.780 14,206,875 +0.28(+6.30%)
Feb 03, 2011 4.279 4.525 4.277 4.497 27,927,286 +0.23(+5.37%)
Feb 02, 2011 4.333 4.335 4.228 4.268 12,340,454 -0.07(-1.51%)
Feb 01, 2011 4.314 4.417 4.292 4.333 13,989,682 +0.04(+1.00%)
Jan 31, 2011 4.228 4.336 4.206 4.290 17,185,582 +0.09(+2.17%)
Jan 28, 2011 4.195 4.228 4.174 4.199 22,267,124 +0.01(+0.31%)
Jan 27, 2011 4.295 4.295 4.144 4.186 19,628,880 -0.07(-1.58%)
Jan 26, 2011 4.323 4.359 4.217 4.253 14,350,773 -0.03(-0.78%)
Jan 25, 2011 4.458 4.471 4.223 4.286 13,607,278 -0.18(-4.09%)
Jan 24, 2011 4.612 4.623 4.465 4.469 9,419,385 -0.16(-3.42%)
Jan 21, 2011 4.743 4.746 4.618 4.627 11,352,051 -0.09(-1.97%)
Jan 20, 2011 4.582 4.730 4.566 4.720 11,776,321 +0.14(+3.09%)
Jan 19, 2011 4.527 4.586 4.510 4.579 5,381,748 +0.04(+0.90%)
Jan 18, 2011 4.575 4.590 4.502 4.538 6,910,910 -0.03(-0.57%)
Jan 14, 2011 4.558 4.597 4.551 4.564 4,523,687 +0.00(+0.08%)
Jan 13, 2011 4.614 4.616 4.549 4.560 2,755,562 -0.05(-1.17%)
Jan 12, 2011 4.577 4.637 4.566 4.614 2,000,675 +0.07(+1.43%)
Jan 11, 2011 4.568 4.586 4.517 4.549 1,731,699 -0.01(-0.12%)
Jan 10, 2011 4.493 4.577 4.473 4.555 5,515,482 +0.04(+0.99%)
Jan 07, 2011 4.579 4.584 4.484 4.510 6,526,268 -0.07(-1.63%)
Jan 06, 2011 4.597 4.607 4.562 4.584 7,931,038 +0.00(+0.04%)
Jan 05, 2011 4.616 4.664 4.515 4.582 8,816,514 -0.06(-1.28%)
Jan 04, 2011 4.773 4.773 4.614 4.642 6,548,977 -0.13(-2.73%)
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.