Skip to main content

Hanesbrands Inc (NY: HBI )

6.850 +0.050 (+0.74%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 5.238 5.272 5.092 5.141 2,356,981 -0.09(-1.71%)
Jun 28, 2007 5.183 5.318 5.135 5.231 2,227,644 +0.05(+1.03%)
Jun 27, 2007 5.018 5.177 5.000 5.177 2,651,654 +0.14(+2.76%)
Jun 26, 2007 5.029 5.071 5.004 5.038 2,679,272 +0.03(+0.53%)
Jun 25, 2007 5.057 5.109 4.995 5.012 3,029,428 -0.05(-0.98%)
Jun 22, 2007 5.084 5.097 5.029 5.061 3,839,624 -0.04(-0.82%)
Jun 21, 2007 5.153 5.191 5.078 5.103 2,404,825 -0.08(-1.47%)
Jun 20, 2007 5.187 5.259 5.166 5.179 3,171,383 -0.01(-0.15%)
Jun 19, 2007 5.192 5.231 5.160 5.187 2,050,463 -0.03(-0.55%)
Jun 18, 2007 5.192 5.286 5.192 5.215 2,950,564 +0.03(+0.66%)
Jun 15, 2007 5.162 5.187 5.104 5.181 2,189,790 +0.06(+1.19%)
Jun 14, 2007 5.067 5.200 5.065 5.120 3,165,074 +0.05(+0.98%)
Jun 13, 2007 5.012 5.092 5.012 5.071 3,767,069 +0.06(+1.29%)
Jun 12, 2007 4.993 5.075 4.981 5.006 4,527,318 -0.01(-0.23%)
Jun 11, 2007 5.109 5.114 5.018 5.018 3,260,237 -0.10(-1.93%)
Jun 08, 2007 5.071 5.162 5.056 5.116 2,480,535 +0.03(+0.64%)
Jun 07, 2007 5.118 5.187 5.056 5.084 3,781,265 -0.06(-1.11%)
Jun 06, 2007 5.084 5.156 5.040 5.141 2,068,865 +0.03(+0.60%)
Jun 05, 2007 5.124 5.135 5.088 5.111 1,686,637 -0.04(-0.74%)
Jun 04, 2007 5.008 5.151 5.000 5.149 2,435,319 +0.14(+2.73%)
Jun 01, 2007 4.987 5.069 4.981 5.012 3,838,835 +0.05(+0.96%)
May 31, 2007 4.871 4.976 4.850 4.964 5,658,753 +0.10(+2.07%)
May 30, 2007 4.846 4.879 4.806 4.863 4,186,100 -0.01(-0.23%)
May 29, 2007 4.882 4.890 4.827 4.875 3,320,699 -0.01(-0.27%)
May 25, 2007 4.920 4.938 4.873 4.888 3,080,427 -0.03(-0.66%)
May 24, 2007 4.983 5.031 4.919 4.920 3,009,975 -0.07(-1.45%)
May 23, 2007 5.067 5.088 4.993 4.993 3,462,654 -0.08(-1.54%)
May 22, 2007 5.063 5.088 5.008 5.071 3,055,716 +0.02(+0.38%)
May 21, 2007 5.063 5.109 5.040 5.052 2,313,659 -0.01(-0.26%)
May 18, 2007 5.114 5.116 5.025 5.065 3,505,767 -0.04(-0.82%)
May 17, 2007 5.023 5.156 5.016 5.107 3,084,633 +0.08(+1.67%)
May 16, 2007 5.025 5.078 4.953 5.023 3,016,284 +0.00(+0.08%)
May 15, 2007 5.004 5.057 4.976 5.019 2,323,858 +0.01(+0.19%)
May 14, 2007 4.989 5.035 4.976 5.010 1,987,898 +0.02(+0.42%)
May 11, 2007 4.860 4.997 4.829 4.989 2,881,164 +0.15(+3.06%)
May 10, 2007 4.900 4.934 4.837 4.841 3,055,716 -0.08(-1.62%)
May 09, 2007 4.976 4.995 4.803 4.920 5,046,243 -0.07(-1.45%)
May 08, 2007 5.050 5.071 4.993 4.993 2,070,442 -0.09(-1.72%)
May 07, 2007 5.101 5.135 5.046 5.080 2,395,362 -0.02(-0.30%)
May 04, 2007 5.088 5.113 5.069 5.095 3,324,379 +0.01(+0.15%)
May 03, 2007 5.103 5.135 5.073 5.088 4,345,931 -0.02(-0.48%)
May 02, 2007 5.016 5.137 4.972 5.113 3,992,620 +0.09(+1.78%)
May 01, 2007 5.052 5.057 4.924 5.023 3,727,269 -0.03(-0.68%)
Apr 30, 2007 5.227 5.227 5.056 5.057 4,529,947 -0.16(-3.03%)
Apr 27, 2007 5.137 5.246 5.132 5.215 3,141,415 +0.08(+1.52%)
Apr 26, 2007 5.366 5.367 4.879 5.137 8,167,154 -0.25(-4.73%)
Apr 25, 2007 5.369 5.449 5.348 5.392 2,917,967 +0.02(+0.32%)
Apr 24, 2007 5.400 5.404 5.326 5.375 1,930,590 -0.02(-0.46%)
Apr 23, 2007 5.394 5.421 5.366 5.400 2,408,506 -0.01(-0.25%)
Apr 20, 2007 5.345 5.432 5.324 5.413 3,485,788 +0.11(+2.04%)
Apr 19, 2007 5.345 5.360 5.303 5.305 2,404,825 -0.07(-1.38%)
Apr 18, 2007 5.369 5.409 5.329 5.379 1,676,648 -0.01(-0.14%)
Apr 17, 2007 5.386 5.400 5.377 5.386 2,733,425 -0.01(-0.11%)
Apr 16, 2007 5.421 5.421 5.364 5.392 1,733,956 -0.03(-0.53%)
Apr 13, 2007 5.426 5.455 5.385 5.421 1,790,738 +0.00(+0.07%)
Apr 12, 2007 5.373 5.463 5.352 5.417 2,297,570 +0.04(+0.67%)
Apr 11, 2007 5.400 5.426 5.328 5.381 2,596,728 -0.03(-0.56%)
Apr 10, 2007 5.407 5.447 5.383 5.411 1,733,956 -0.01(-0.11%)
Apr 09, 2007 5.501 5.516 5.404 5.417 1,635,639 -0.09(-1.59%)
Apr 05, 2007 5.501 5.525 5.483 5.504 1,244,473 -0.02(-0.28%)
Apr 04, 2007 5.592 5.615 5.506 5.520 1,900,622 -0.08(-1.49%)
Apr 03, 2007 5.619 5.639 5.590 5.603 2,022,598 +0.00(+0.03%)
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.