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 (%)
Aug 31, 2011 5.289 5.382 5.250 5.322 5,012,855 +0.08(+1.49%)
Aug 30, 2011 5.177 5.300 5.166 5.244 4,658,907 +0.02(+0.32%)
Aug 29, 2011 4.998 5.233 4.998 5.227 4,502,593 +0.30(+6.01%)
Aug 26, 2011 4.739 4.944 4.691 4.931 5,654,872 +0.15(+3.04%)
Aug 25, 2011 5.007 5.032 4.771 4.786 3,215,024 -0.19(-3.86%)
Aug 24, 2011 4.849 4.994 4.827 4.978 3,866,495 +0.12(+2.38%)
Aug 23, 2011 4.610 4.862 4.575 4.862 5,908,946 +0.28(+6.06%)
Aug 22, 2011 4.534 4.659 4.534 4.584 7,231,121 +0.16(+3.67%)
Aug 19, 2011 4.566 4.666 4.405 4.422 11,830,192 -0.20(-4.35%)
Aug 18, 2011 4.856 4.856 4.564 4.623 12,668,194 -0.39(-7.84%)
Aug 17, 2011 5.095 5.199 4.959 5.017 4,126,129 -0.06(-1.17%)
Aug 16, 2011 5.112 5.143 5.002 5.076 3,187,506 -0.12(-2.37%)
Aug 15, 2011 5.151 5.201 5.056 5.199 3,117,060 +0.09(+1.79%)
Aug 12, 2011 5.101 5.268 5.056 5.108 7,156,457 +0.01(+0.29%)
Aug 11, 2011 4.782 5.153 4.750 5.093 9,619,374 +0.32(+6.67%)
Aug 10, 2011 4.728 4.974 4.642 4.774 11,204,418 -0.06(-1.31%)
Aug 09, 2011 5.046 4.845 4.458 4.838 12,990,879 +0.10(+2.00%)
Aug 08, 2011 5.046 5.069 4.682 4.743 15,580,382 -0.48(-9.17%)
Aug 05, 2011 5.181 5.224 4.892 5.222 14,558,607 +0.14(+2.83%)
Aug 04, 2011 5.447 5.499 5.073 5.078 10,838,697 -0.45(-8.22%)
Aug 03, 2011 5.501 5.585 5.363 5.533 9,424,810 +0.05(+0.88%)
Aug 02, 2011 5.620 5.671 5.475 5.484 6,682,308 -0.15(-2.74%)
Aug 01, 2011 5.786 5.794 5.574 5.639 5,347,072 -0.05(-0.82%)
Jul 29, 2011 5.652 5.716 5.581 5.686 4,465,025 -0.03(-0.46%)
Jul 28, 2011 5.637 5.755 5.630 5.712 5,181,791 +0.10(+1.76%)
Jul 27, 2011 5.760 5.796 5.594 5.613 5,713,974 -0.17(-2.96%)
Jul 26, 2011 5.794 5.846 5.749 5.784 4,547,099 -0.01(-0.26%)
Jul 25, 2011 5.760 5.814 5.755 5.799 4,271,754 -0.02(-0.32%)
Jul 22, 2011 5.829 5.838 5.795 5.818 6,358,754 +0.07(+1.23%)
Jul 21, 2011 5.680 5.779 5.673 5.747 8,944,083 +0.11(+1.98%)
Jul 20, 2011 5.734 5.991 5.604 5.635 25,051,088 -0.56(-9.08%)
Jul 19, 2011 6.038 6.217 6.027 6.198 14,058,052 +0.21(+3.48%)
Jul 18, 2011 6.025 6.084 5.919 5.989 9,564,168 +0.08(+1.39%)
Jul 15, 2011 5.909 5.982 5.881 5.907 8,706,595 +0.04(+0.64%)
Jul 14, 2011 5.893 5.947 5.760 5.870 9,561,630 +0.01(+0.13%)
Jul 13, 2011 5.799 5.916 5.794 5.863 8,648,201 +0.10(+1.68%)
Jul 12, 2011 5.645 5.836 5.622 5.766 20,630,066 +0.11(+1.98%)
Jul 11, 2011 5.710 5.749 5.613 5.654 6,666,554 -0.12(-2.13%)
Jul 08, 2011 5.645 5.777 5.591 5.777 6,274,646 +0.07(+1.17%)
Jul 07, 2011 5.637 5.727 5.630 5.710 10,102,742 +0.08(+1.46%)
Jul 06, 2011 5.578 5.648 5.525 5.628 3,935,632 +0.03(+0.50%)
Jul 05, 2011 5.460 5.602 5.460 5.600 6,546,428 +0.11(+2.04%)
Jul 01, 2011 5.382 5.501 5.345 5.488 4,886,586 +0.17(+3.15%)
Jun 30, 2011 5.348 5.408 5.292 5.320 3,119,770 -0.01(-0.17%)
Jun 29, 2011 5.291 5.404 5.265 5.330 3,613,859 +0.06(+1.20%)
Jun 28, 2011 5.237 5.319 5.237 5.266 3,962,162 +0.05(+0.93%)
Jun 27, 2011 5.201 5.278 5.153 5.218 5,167,464 +0.03(+0.57%)
Jun 24, 2011 5.341 5.367 5.173 5.188 3,626,244 -0.15(-2.90%)
Jun 23, 2011 5.240 5.352 5.183 5.343 3,315,676 +0.04(+0.81%)
Jun 22, 2011 5.391 5.496 5.298 5.300 3,763,788 -0.12(-2.20%)
Jun 21, 2011 5.255 5.477 5.255 5.419 6,625,020 +0.18(+3.45%)
Jun 20, 2011 5.212 5.238 5.205 5.238 3,597,605 +0.12(+2.44%)
Jun 17, 2011 5.067 5.136 5.056 5.114 3,845,889 +0.10(+1.89%)
Jun 16, 2011 5.061 5.084 4.965 5.019 5,567,453 -0.03(-0.59%)
Jun 15, 2011 5.136 5.177 5.046 5.048 3,514,125 -0.14(-2.62%)
Jun 14, 2011 5.123 5.246 5.099 5.184 3,309,081 +0.13(+2.51%)
Jun 13, 2011 5.058 5.163 5.052 5.058 2,832,523 +0.01(+0.26%)
Jun 10, 2011 5.087 5.117 5.030 5.045 3,137,596 -0.08(-1.60%)
Jun 09, 2011 4.970 5.173 4.955 5.127 5,915,176 +0.09(+1.81%)
Jun 08, 2011 5.145 5.147 5.024 5.035 3,879,395 -0.13(-2.60%)
Jun 07, 2011 5.192 5.259 5.164 5.169 3,431,777 -0.01(-0.11%)
Jun 06, 2011 5.253 5.291 5.166 5.175 5,948,934 -0.10(-1.84%)
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.