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 (%)
Mar 28, 2013 8.379 8.513 8.326 8.490 7,779,590 +0.14(+1.65%)
Mar 27, 2013 8.188 8.362 8.153 8.352 6,151,977 +0.13(+1.63%)
Mar 26, 2013 8.196 8.228 8.183 8.218 4,931,575 +0.04(+0.50%)
Mar 25, 2013 8.015 8.187 7.987 8.177 6,464,048 +0.21(+2.67%)
Mar 22, 2013 8.039 8.300 7.928 7.965 7,284,353 +0.13(+1.69%)
Mar 21, 2013 7.790 7.862 7.788 7.832 6,162,038 +0.03(+0.41%)
Mar 20, 2013 7.749 7.816 7.680 7.801 3,872,661 +0.10(+1.28%)
Mar 19, 2013 7.698 7.719 7.622 7.702 5,122,404 +0.04(+0.54%)
Mar 18, 2013 7.650 7.743 7.629 7.661 3,621,404 -0.04(-0.51%)
Mar 15, 2013 7.624 7.700 7.546 7.700 11,061,895 +0.03(+0.34%)
Mar 14, 2013 7.773 7.818 7.642 7.674 9,498,208 -0.09(-1.15%)
Mar 13, 2013 7.542 7.772 7.529 7.764 7,934,601 +0.25(+3.27%)
Mar 12, 2013 7.484 7.544 7.465 7.518 4,396,988 +0.01(+0.15%)
Mar 11, 2013 7.458 7.512 7.436 7.506 4,895,413 +0.04(+0.47%)
Mar 08, 2013 7.326 7.477 7.283 7.471 6,755,169 +0.19(+2.58%)
Mar 07, 2013 7.389 7.423 7.259 7.283 6,776,848 -0.09(-1.19%)
Mar 06, 2013 7.428 7.458 7.352 7.370 3,828,648 -0.05(-0.70%)
Mar 05, 2013 7.398 7.464 7.398 7.423 2,966,149 +0.05(+0.66%)
Mar 04, 2013 7.316 7.441 7.296 7.374 5,400,733 +0.05(+0.66%)
Mar 01, 2013 7.378 7.398 7.236 7.326 5,491,109 -0.06(-0.83%)
Feb 28, 2013 7.389 7.503 7.368 7.387 9,856,915 +0.08(+1.07%)
Feb 27, 2013 7.247 7.318 7.216 7.309 4,658,532 +0.07(+0.95%)
Feb 26, 2013 7.169 7.245 7.115 7.240 5,433,188 +0.02(+0.31%)
Feb 22, 2013 7.242 7.262 7.150 7.218 5,097,393 +0.02(+0.34%)
Feb 21, 2013 7.283 7.318 7.173 7.193 5,394,214 -0.09(-1.23%)
Feb 20, 2013 7.400 7.404 7.277 7.283 4,827,081 -0.11(-1.54%)
Feb 19, 2013 7.477 7.490 7.391 7.396 6,233,085 -0.05(-0.68%)
Feb 15, 2013 7.540 7.581 7.406 7.447 7,863,001 -0.09(-1.14%)
Feb 14, 2013 7.499 7.559 7.464 7.532 4,978,877 +0.00(+0.02%)
Feb 13, 2013 7.475 7.547 7.447 7.531 6,349,036 +0.05(+0.67%)
Feb 12, 2013 7.538 7.560 7.469 7.480 5,442,793 -0.05(-0.62%)
Feb 11, 2013 7.547 7.549 7.510 7.527 4,457,829 -0.02(-0.30%)
Feb 08, 2013 7.477 7.592 7.441 7.549 5,511,887 +0.06(+0.82%)
Feb 07, 2013 7.344 7.506 7.324 7.488 9,254,855 +0.17(+2.34%)
Feb 06, 2013 7.061 7.324 6.942 7.316 12,271,548 +0.29(+4.14%)
Feb 04, 2013 7.013 7.128 6.972 7.026 4,955,046 -0.01(-0.11%)
Feb 01, 2013 7.031 7.143 6.964 7.033 4,554,306 +0.05(+0.69%)
Jan 31, 2013 6.918 7.027 6.865 6.985 6,956,264 +0.07(+0.94%)
Jan 30, 2013 7.007 7.031 6.899 6.919 6,466,473 -0.10(-1.35%)
Jan 29, 2013 7.175 7.177 6.981 7.014 7,262,303 -0.16(-2.23%)
Jan 28, 2013 7.177 7.231 7.122 7.175 4,781,759 +0.01(+0.08%)
Jan 25, 2013 7.068 7.177 7.067 7.169 3,825,053 +0.12(+1.75%)
Jan 24, 2013 7.098 7.128 7.017 7.046 4,409,851 -0.03(-0.42%)
Jan 23, 2013 7.027 7.087 6.970 7.076 3,582,140 +0.01(+0.11%)
Jan 22, 2013 7.044 7.098 7.022 7.068 3,818,742 +0.02(+0.32%)
Jan 18, 2013 7.104 7.122 7.013 7.046 3,057,250 -0.05(-0.68%)
Jan 17, 2013 7.139 7.171 7.007 7.095 3,961,872 -0.04(-0.57%)
Jan 16, 2013 6.972 7.169 6.947 7.136 5,423,394 +0.13(+1.89%)
Jan 15, 2013 6.847 7.026 6.895 7.003 3,977,971 +0.11(+1.57%)
Jan 14, 2013 6.800 6.968 6.767 6.895 5,892,671 +0.12(+1.79%)
Jan 11, 2013 6.752 6.800 6.731 6.774 5,654,765 +0.04(+0.53%)
Jan 10, 2013 6.802 6.809 6.617 6.739 7,220,314 -0.04(-0.63%)
Jan 09, 2013 6.822 6.854 6.774 6.781 3,478,515 -0.02(-0.27%)
Jan 08, 2013 6.877 6.910 6.770 6.800 2,418,405 -0.05(-0.79%)
Jan 07, 2013 6.873 6.888 6.786 6.854 4,848,422 -0.06(-0.89%)
Jan 04, 2013 6.765 6.918 6.703 6.916 6,168,107 +0.18(+2.60%)
Jan 03, 2013 6.675 6.761 6.597 6.740 5,290,154 +0.11(+1.63%)
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.