Skip to main content

Hanesbrands Inc (NY: HBI )

6.885 +0.085 (+1.25%)
Streaming Delayed Price Updated: 3:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 25.75 25.95 25.65 25.67 3,958,675 -0.11(-0.45%)
Mar 30, 2015 26.07 26.13 25.74 25.78 3,753,300 -0.15(-0.59%)
Mar 27, 2015 25.63 25.97 25.56 25.94 3,566,686 +0.31(+1.20%)
Mar 26, 2015 25.70 25.75 25.31 25.63 3,818,459 -0.16(-0.62%)
Mar 25, 2015 26.20 26.39 25.79 25.79 3,681,912 -0.35(-1.35%)
Mar 24, 2015 26.22 26.37 25.70 26.14 6,156,032 -0.08(-0.29%)
Mar 23, 2015 26.25 26.66 26.22 26.22 5,104,882 +0.04(+0.15%)
Mar 20, 2015 26.52 26.54 26.11 26.18 83,287,280 -0.12(-0.47%)
Mar 19, 2015 26.26 26.40 25.75 26.30 4,905,450 -0.04(-0.15%)
Mar 18, 2015 26.04 26.53 25.83 26.34 4,763,055 +0.31(+1.18%)
Mar 17, 2015 25.78 26.17 25.75 26.04 5,838,837 +0.27(+1.04%)
Mar 16, 2015 25.41 25.88 25.36 25.77 11,199,884 +0.79(+3.16%)
Mar 13, 2015 24.86 25.14 24.66 24.98 3,875,671 +0.12(+0.49%)
Mar 12, 2015 24.78 24.89 24.61 24.86 1,588,422 +0.18(+0.71%)
Mar 11, 2015 24.51 24.84 24.51 24.68 2,910,307 +0.13(+0.53%)
Mar 10, 2015 24.50 24.71 24.37 24.55 2,546,515 -0.19(-0.77%)
Mar 09, 2015 24.56 24.82 24.47 24.74 2,176,886 +0.23(+0.94%)
Mar 06, 2015 24.75 24.93 24.40 24.51 3,634,347 -0.11(-0.44%)
Mar 05, 2015 24.88 24.88 24.56 24.62 3,111,748 -0.14(-0.56%)
Mar 04, 2015 24.53 24.82 98.01 24.76 2,224,758 +0.25(+1.04%)
Mar 03, 2015 24.61 24.62 24.33 24.50 12,046,067 -0.16(-0.66%)
Mar 02, 2015 24.50 24.79 24.45 24.66 2,988,263 +0.24(+0.99%)
Feb 27, 2015 24.66 24.74 24.25 24.42 3,242,876 -0.26(-1.06%)
Feb 26, 2015 24.02 24.69 23.97 24.69 5,058,115 +0.73(+3.06%)
Feb 25, 2015 23.58 24.32 23.49 23.95 4,351,879 +0.53(+2.25%)
Feb 24, 2015 23.57 23.58 23.32 23.43 2,108,766 -0.10(-0.41%)
Feb 23, 2015 23.27 23.54 23.21 23.52 2,995,098 +0.19(+0.81%)
Feb 20, 2015 22.67 23.41 22.65 23.33 3,368,162 +0.75(+3.30%)
Feb 19, 2015 22.83 22.88 22.58 22.59 2,142,918 -0.19(-0.82%)
Feb 18, 2015 22.57 22.83 22.44 22.78 2,393,772 +0.19(+0.83%)
Feb 17, 2015 22.79 22.79 22.55 22.59 2,570,013 -0.22(-0.97%)
Feb 13, 2015 22.74 22.81 22.81 22.81 12,518,134 +0.24(+1.08%)
Feb 12, 2015 22.56 22.72 22.35 22.57 2,429,109 +0.11(+0.48%)
Feb 11, 2015 22.41 22.55 22.23 22.46 2,780,820 +0.10(+0.44%)
Feb 10, 2015 22.35 22.43 22.15 22.36 1,819,594 +0.23(+1.04%)
Feb 09, 2015 22.06 22.34 21.90 22.13 3,191,607 +0.01(+0.05%)
Feb 06, 2015 21.95 22.29 21.78 22.12 3,944,256 +0.26(+1.21%)
Feb 05, 2015 21.89 22.05 21.76 21.86 2,576,222 -0.01(-0.03%)
Feb 04, 2015 21.68 22.06 21.65 21.86 4,147,888 -0.00(-0.01%)
Feb 03, 2015 21.36 21.88 21.27 21.87 4,047,261 +0.56(+2.61%)
Feb 02, 2015 21.40 21.48 21.05 21.31 7,003,265 -0.00(-0.01%)
Jan 30, 2015 21.79 22.37 21.20 21.31 10,261,061 -0.90(-4.04%)
Jan 29, 2015 22.05 22.27 21.72 22.21 5,779,217 +0.32(+1.44%)
Jan 28, 2015 21.70 22.33 21.66 21.89 7,957,117 +0.37(+1.73%)
Jan 27, 2015 21.46 21.66 21.32 21.52 4,263,860 -0.19(-0.86%)
Jan 26, 2015 21.77 21.82 21.43 21.71 4,643,329 -0.19(-0.87%)
Jan 23, 2015 21.52 22.00 21.48 21.90 4,760,833 +0.27(+1.25%)
Jan 22, 2015 21.09 21.67 20.81 21.63 4,622,256 +0.72(+3.46%)
Jan 21, 2015 20.49 20.94 20.32 20.90 4,265,888 +0.41(+2.02%)
Jan 20, 2015 20.47 20.60 20.22 20.49 4,948,367 -0.01(-0.06%)
Jan 16, 2015 20.45 20.53 20.29 20.50 3,475,183 +0.06(+0.28%)
Jan 15, 2015 21.22 21.33 20.40 20.45 4,976,214 -0.77(-3.64%)
Jan 14, 2015 21.20 21.25 20.96 21.22 2,037,583 -0.12(-0.58%)
Jan 13, 2015 21.40 21.71 21.08 21.34 2,307,466 +0.14(+0.64%)
Jan 12, 2015 21.43 21.59 21.17 21.21 2,790,102 -0.13(-0.62%)
Jan 09, 2015 21.57 21.68 21.26 21.34 3,353,927 -0.07(-0.35%)
Jan 08, 2015 21.23 21.44 21.14 21.41 2,970,685 +0.40(+1.90%)
Jan 07, 2015 20.43 21.03 20.43 21.01 3,034,386 +0.71(+3.48%)
Jan 06, 2015 20.65 20.68 20.11 20.31 4,271,935 -0.33(-1.62%)
Jan 05, 2015 21.02 21.10 20.59 20.64 3,296,456 -0.52(-2.46%)
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.