Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hanesbrands Inc (NY: HBI )

6.700 -0.280 (-4.01%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2009 3.167 3.290 3.144 3.214 10,627,500 +0.04(+1.32%)
May 28, 2009 3.262 3.329 3.119 3.173 7,020,734 -0.06(-2.00%)
May 27, 2009 3.188 3.329 3.152 3.237 6,506,489 +0.04(+1.31%)
May 26, 2009 3.051 3.273 3.005 3.195 7,035,913 +0.09(+3.00%)
May 22, 2009 3.133 3.165 3.015 3.102 4,676,702 -0.02(-0.67%)
May 21, 2009 3.169 3.214 3.038 3.123 5,966,391 -0.08(-2.44%)
May 20, 2009 3.119 3.271 3.110 3.201 13,252,582 +0.12(+3.82%)
May 19, 2009 2.973 3.133 2.933 3.083 12,530,730 +0.13(+4.51%)
May 18, 2009 2.779 2.967 2.762 2.950 6,142,489 +0.19(+7.04%)
May 15, 2009 2.764 2.904 2.743 2.756 5,919,341 -0.00(-0.07%)
May 14, 2009 2.648 2.823 2.610 2.758 9,756,884 +0.11(+4.32%)
May 13, 2009 2.885 2.937 2.632 2.644 8,702,057 -0.30(-10.21%)
May 12, 2009 3.079 3.110 2.836 2.944 4,663,211 -0.09(-2.95%)
May 11, 2009 3.146 3.195 2.986 3.034 5,947,348 -0.17(-5.23%)
May 08, 2009 3.076 3.205 3.028 3.201 9,427,537 +0.21(+6.86%)
May 07, 2009 3.218 3.218 2.954 2.996 9,315,014 -0.14(-4.37%)
May 06, 2009 3.273 3.308 3.087 3.133 11,045,022 -0.11(-3.34%)
May 05, 2009 3.283 3.391 3.220 3.241 8,502,610 -0.05(-1.62%)
May 04, 2009 3.281 3.304 3.258 3.294 13,641,860 +0.09(+2.79%)
May 01, 2009 3.115 3.271 3.093 3.205 16,134,072 +0.07(+2.37%)
Apr 30, 2009 2.895 3.192 2.844 3.131 17,869,726 +0.28(+9.73%)
Apr 29, 2009 2.788 2.887 2.729 2.853 11,087,256 +0.12(+4.53%)
Apr 28, 2009 2.471 2.889 2.397 2.729 18,452,336 +0.11(+4.36%)
Apr 27, 2009 2.606 2.672 2.558 2.615 10,613,231 -0.08(-2.90%)
Apr 24, 2009 2.650 2.788 2.615 2.693 9,184,131 +0.08(+3.13%)
Apr 23, 2009 2.592 2.693 2.564 2.611 7,682,124 +0.02(+0.73%)
Apr 22, 2009 2.440 2.663 2.440 2.592 10,064,295 +0.11(+4.28%)
Apr 21, 2009 2.244 2.520 2.244 2.486 8,799,790 +0.18(+7.93%)
Apr 20, 2009 2.381 2.417 2.254 2.303 5,406,578 -0.12(-5.09%)
Apr 17, 2009 2.416 2.513 2.390 2.427 8,259,293 +0.02(+0.95%)
Apr 16, 2009 2.357 2.438 2.339 2.404 13,263,697 +0.06(+2.51%)
Apr 15, 2009 2.423 2.471 2.294 2.345 8,592,935 -0.08(-3.45%)
Apr 14, 2009 2.455 2.539 2.341 2.429 4,323,712 -0.07(-2.82%)
Apr 13, 2009 2.412 2.511 2.324 2.499 4,619,868 +0.07(+2.74%)
Apr 09, 2009 2.130 2.465 2.100 2.433 8,527,363 +0.34(+16.17%)
Apr 08, 2009 2.087 2.144 2.048 2.094 4,194,523 +0.03(+1.29%)
Apr 07, 2009 2.125 2.149 2.047 2.067 3,978,241 -0.10(-4.48%)
Apr 06, 2009 2.184 2.212 2.064 2.164 5,415,206 -0.05(-2.15%)
Apr 03, 2009 2.147 2.212 2.126 2.212 8,100,708 +0.09(+4.21%)
Apr 02, 2009 2.005 2.225 2.005 2.123 7,111,212 +0.15(+7.62%)
Apr 01, 2009 1.784 1.988 1.778 1.972 7,151,449 +0.15(+8.36%)
Mar 31, 2009 1.902 1.931 1.819 1.820 8,634,302 -0.04(-2.35%)
Mar 30, 2009 1.839 1.969 1.818 1.864 5,320,301 -0.18(-9.01%)
Mar 26, 2009 1.900 2.069 1.877 2.048 5,341,452 +0.15(+7.81%)
Mar 25, 2009 1.854 2.024 1.826 1.900 5,654,137 +0.07(+3.74%)
Mar 24, 2009 1.841 1.925 1.809 1.832 4,613,963 -0.05(-2.43%)
Mar 23, 2009 1.729 1.877 1.721 1.877 5,364,754 +0.16(+9.42%)
Mar 20, 2009 1.773 1.773 1.659 1.716 6,981,739 -0.06(-3.17%)
Mar 19, 2009 1.826 1.841 1.738 1.772 6,962,764 -0.03(-1.64%)
Mar 18, 2009 1.683 1.815 1.674 1.801 9,347,900 +0.12(+6.88%)
Mar 17, 2009 1.706 1.706 1.638 1.685 6,731,740 -0.03(-1.56%)
Mar 16, 2009 1.744 1.796 1.681 1.712 9,064,637 -0.01(-0.55%)
Mar 13, 2009 1.594 1.746 1.560 1.721 0 +0.14(+8.64%)
Mar 12, 2009 1.238 1.664 1.238 1.584 23,874,488 +0.37(+29.95%)
Mar 11, 2009 1.291 1.356 1.174 1.219 14,978,536 -0.07(-5.74%)
Mar 10, 2009 1.196 1.320 1.189 1.293 11,673,978 +0.13(+10.75%)
Mar 09, 2009 1.137 1.204 1.130 1.168 6,202,820 +0.00(+0.00%)
Mar 06, 2009 1.170 1.198 1.126 1.168 0 -0.01(-0.97%)
Mar 05, 2009 1.223 1.242 1.156 1.179 9,043,964 -0.07(-5.34%)
Mar 04, 2009 1.166 1.291 1.145 1.246 12,056,032 +0.03(+2.83%)
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.