Skip to main content

Hanesbrands Inc (NY: HBI )

6.850 +0.050 (+0.74%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 5.493 5.493 5.345 5.367 4,165,884 -0.13(-2.32%)
Apr 27, 2012 5.449 5.504 5.369 5.495 4,380,931 +0.05(+0.87%)
Apr 26, 2012 5.428 5.459 5.347 5.447 4,949,119 +0.03(+0.49%)
Apr 25, 2012 5.472 5.474 5.385 5.421 5,146,374 +0.00(+0.00%)
Apr 24, 2012 5.504 5.522 5.394 5.421 7,690,663 -0.10(-1.72%)
Apr 23, 2012 5.639 5.666 5.482 5.516 12,367,050 -0.19(-3.40%)
Apr 20, 2012 5.212 5.801 5.212 5.710 26,441,616 +0.59(+11.43%)
Apr 19, 2012 5.183 5.217 5.105 5.124 7,116,360 -0.05(-0.99%)
Apr 18, 2012 5.185 5.200 5.092 5.175 6,038,384 -0.04(-0.69%)
Apr 17, 2012 5.232 5.333 5.206 5.212 10,172,171 -0.00(-0.04%)
Apr 16, 2012 5.153 5.213 5.046 5.213 16,074,357 -0.09(-1.72%)
Apr 13, 2012 5.251 5.333 5.223 5.305 5,217,925 +0.06(+1.12%)
Apr 12, 2012 5.276 5.314 5.207 5.246 5,162,005 -0.03(-0.65%)
Apr 11, 2012 5.246 5.326 5.246 5.280 4,681,119 +0.09(+1.76%)
Apr 10, 2012 5.333 5.341 5.177 5.189 6,149,051 -0.17(-3.09%)
Apr 09, 2012 5.409 5.432 5.329 5.354 5,012,658 -0.14(-2.56%)
Apr 05, 2012 5.529 5.573 5.491 5.495 3,757,122 -0.04(-0.76%)
Apr 04, 2012 5.569 5.658 5.497 5.537 6,428,524 -0.08(-1.36%)
Apr 03, 2012 5.560 5.636 5.542 5.613 4,392,566 +0.06(+1.06%)
Apr 02, 2012 5.611 5.634 5.532 5.554 5,401,846 -0.06(-1.15%)
Mar 30, 2012 5.668 5.689 5.588 5.619 4,861,580 -0.00(-0.07%)
Mar 29, 2012 5.552 5.639 5.520 5.622 5,619,789 +0.03(+0.51%)
Mar 28, 2012 5.609 5.630 5.556 5.594 5,533,507 -0.03(-0.51%)
Mar 27, 2012 5.609 5.670 5.609 5.622 4,512,486 +0.02(+0.44%)
Mar 26, 2012 5.592 5.662 5.586 5.598 6,653,333 +0.06(+1.10%)
Mar 23, 2012 5.552 5.571 5.427 5.537 5,710,094 -0.01(-0.14%)
Mar 22, 2012 5.466 5.605 5.423 5.544 5,960,655 +0.01(+0.21%)
Mar 21, 2012 5.552 5.582 5.506 5.533 2,850,822 +0.00(+0.07%)
Mar 20, 2012 5.491 5.563 5.489 5.529 2,100,521 +0.01(+0.21%)
Mar 19, 2012 5.445 5.569 5.428 5.518 4,521,982 +0.05(+0.97%)
Mar 16, 2012 5.579 5.596 5.450 5.464 5,181,200 -0.12(-2.08%)
Mar 15, 2012 5.501 5.586 5.459 5.580 5,307,399 +0.08(+1.42%)
Mar 14, 2012 5.510 5.510 5.480 5.503 3,698,042 -0.01(-0.10%)
Mar 13, 2012 5.480 5.516 5.421 5.508 4,267,077 +0.05(+0.91%)
Mar 12, 2012 5.449 5.529 5.419 5.459 2,743,036 +0.02(+0.35%)
Mar 09, 2012 5.352 5.470 5.345 5.440 2,669,235 +0.10(+1.82%)
Mar 08, 2012 5.339 5.385 5.305 5.343 3,308,228 +0.05(+0.90%)
Mar 07, 2012 5.282 5.307 5.238 5.295 6,092,053 +0.04(+0.72%)
Mar 06, 2012 5.341 5.345 5.200 5.257 6,806,655 -0.15(-2.78%)
Mar 05, 2012 5.411 5.432 5.347 5.407 2,854,329 -0.02(-0.46%)
Mar 02, 2012 5.485 5.487 5.362 5.432 4,092,404 -0.06(-1.11%)
Mar 01, 2012 5.495 5.556 5.461 5.493 5,033,420 +0.03(+0.52%)
Feb 29, 2012 5.503 5.548 5.457 5.464 5,765,845 -0.04(-0.73%)
Feb 28, 2012 5.404 5.527 5.382 5.504 9,452,306 +0.11(+2.01%)
Feb 27, 2012 5.328 5.425 5.293 5.396 6,296,321 +0.01(+0.25%)
Feb 24, 2012 5.289 5.390 5.259 5.383 7,576,604 +0.08(+1.58%)
Feb 23, 2012 5.208 5.333 5.208 5.299 6,830,257 +0.08(+1.46%)
Feb 22, 2012 5.153 5.278 5.119 5.223 7,648,602 +0.06(+1.10%)
Feb 21, 2012 5.156 5.204 5.095 5.166 7,485,701 +0.04(+0.70%)
Feb 17, 2012 5.147 5.172 5.105 5.130 5,827,896 -0.00(-0.07%)
Feb 16, 2012 4.945 5.326 4.919 5.134 34,608,224 -0.01(-0.15%)
Feb 15, 2012 5.145 5.236 5.092 5.141 7,786,709 +0.00(+0.07%)
Feb 14, 2012 5.151 5.177 5.084 5.137 5,633,464 -0.06(-1.21%)
Feb 13, 2012 5.099 5.223 5.069 5.200 7,412,210 +0.15(+3.01%)
Feb 10, 2012 5.118 5.118 5.029 5.048 3,133,381 -0.11(-2.14%)
Feb 09, 2012 5.010 5.183 5.010 5.158 6,180,701 +0.16(+3.20%)
Feb 08, 2012 5.067 5.118 4.945 4.998 5,542,108 -0.03(-0.53%)
Feb 07, 2012 4.892 5.069 4.881 5.025 10,475,345 +0.21(+4.30%)
Feb 06, 2012 4.715 4.820 4.685 4.818 3,796,974 +0.10(+2.05%)
Feb 03, 2012 4.687 4.736 4.633 4.721 3,486,214 +0.09(+1.93%)
Feb 02, 2012 4.711 4.732 4.616 4.631 3,442,507 -0.09(-1.81%)
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.