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 (%)
Jun 30, 2014 18.66 18.78 18.55 18.68 4,534,980 +0.04(+0.19%)
Jun 27, 2014 18.59 18.74 18.53 18.64 5,765,590 +0.04(+0.22%)
Jun 26, 2014 18.28 18.60 18.21 18.60 4,854,682 +0.25(+1.35%)
Jun 25, 2014 17.99 18.73 17.99 18.35 12,864,054 +1.55(+9.24%)
Jun 24, 2014 16.69 16.99 16.68 16.80 3,265,333 +0.06(+0.39%)
Jun 23, 2014 16.76 16.81 16.57 16.73 4,016,566 +0.00(+0.00%)
Jun 20, 2014 16.59 16.79 16.55 16.73 12,464,934 +0.18(+1.09%)
Jun 19, 2014 16.62 16.64 16.47 16.55 2,229,818 -0.03(-0.17%)
Jun 18, 2014 16.55 16.62 16.42 16.58 2,823,892 -0.01(-0.05%)
Jun 17, 2014 16.25 16.68 16.18 16.59 3,994,908 +0.33(+2.04%)
Jun 16, 2014 16.13 16.35 16.13 16.26 1,670,960 +0.07(+0.43%)
Jun 13, 2014 16.19 16.21 16.04 16.19 3,291,856 +0.02(+0.11%)
Jun 12, 2014 16.22 16.22 16.07 16.17 2,253,822 -0.11(-0.68%)
Jun 11, 2014 16.33 16.37 16.25 16.28 2,659,826 -0.08(-0.51%)
Jun 10, 2014 16.36 16.49 16.32 16.36 3,380,752 -0.01(-0.08%)
Jun 06, 2014 16.17 16.38 16.13 16.38 4,410,136 +0.30(+1.88%)
Jun 05, 2014 16.14 16.20 15.98 16.07 4,402,794 -0.07(-0.43%)
Jun 04, 2014 16.02 16.21 15.77 16.14 3,391,652 +0.08(+0.48%)
Jun 03, 2014 16.05 16.11 15.94 16.07 2,452,275 -0.07(-0.45%)
Jun 02, 2014 16.09 16.16 15.97 16.14 2,119,438 +0.05(+0.28%)
May 30, 2014 15.96 16.14 15.94 16.09 3,173,928 +0.18(+1.11%)
May 29, 2014 15.95 16.00 15.76 15.92 3,664,321 +0.02(+0.14%)
May 28, 2014 16.07 16.10 15.87 15.89 4,572,283 -0.19(-1.17%)
May 27, 2014 16.04 16.13 15.92 16.08 3,071,803 +0.13(+0.80%)
May 23, 2014 15.81 15.96 15.96 15.96 12,884,437 +0.18(+1.14%)
May 22, 2014 15.62 15.79 15.55 15.78 1,949,633 +0.15(+0.95%)
May 21, 2014 15.52 15.67 15.50 15.63 2,293,671 +0.15(+0.96%)
May 20, 2014 15.58 15.59 15.38 15.48 3,810,686 -0.14(-0.90%)
May 19, 2014 15.57 15.67 15.53 15.62 3,267,836 +0.02(+0.12%)
May 16, 2014 15.56 15.62 15.44 15.60 3,373,357 +0.14(+0.93%)
May 15, 2014 15.55 15.58 15.32 15.46 4,405,145 -0.16(-1.06%)
May 14, 2014 15.66 15.81 15.62 15.62 2,900,010 -0.10(-0.64%)
May 13, 2014 15.84 15.86 15.66 15.72 3,254,764 -0.07(-0.43%)
May 12, 2014 15.62 15.84 15.62 15.79 3,426,747 +0.20(+1.25%)
May 09, 2014 15.49 15.63 15.38 15.59 4,895,917 +0.02(+0.16%)
May 08, 2014 15.35 15.72 15.35 15.57 4,922,093 +0.19(+1.25%)
May 07, 2014 15.58 15.59 15.22 15.38 4,634,619 -0.14(-0.91%)
May 06, 2014 15.51 15.58 15.43 15.52 4,179,191 -0.01(-0.06%)
May 05, 2014 15.36 15.55 15.28 15.53 2,437,809 +0.11(+0.71%)
May 02, 2014 15.52 15.64 15.30 15.42 4,061,128 -0.10(-0.67%)
May 01, 2014 15.46 15.69 15.42 15.52 5,646,495 +0.01(+0.04%)
Apr 30, 2014 15.38 15.53 15.27 15.52 5,395,619 +0.14(+0.90%)
Apr 29, 2014 15.14 15.45 15.10 15.38 5,282,381 +0.24(+1.60%)
Apr 28, 2014 14.97 15.15 14.74 15.14 7,257,165 +0.22(+1.44%)
Apr 25, 2014 15.03 15.47 14.84 14.92 12,221,977 +0.66(+4.65%)
Apr 24, 2014 14.13 14.36 14.01 14.26 5,542,218 +0.19(+1.36%)
Apr 23, 2014 14.38 14.42 14.06 14.07 6,745,104 -0.33(-2.26%)
Apr 22, 2014 14.39 14.45 14.26 14.39 4,170,028 +0.03(+0.18%)
Apr 21, 2014 14.46 14.53 14.32 14.37 5,047,599 -0.10(-0.69%)
Apr 17, 2014 14.48 14.47 14.47 14.47 15,913,130 -0.01(-0.06%)
Apr 16, 2014 14.45 14.52 14.31 14.48 4,057,943 +0.10(+0.70%)
Apr 15, 2014 14.03 14.41 14.02 14.38 5,183,972 +0.35(+2.47%)
Apr 14, 2014 14.01 14.04 13.87 14.03 6,680,583 +0.08(+0.60%)
Apr 11, 2014 13.77 13.97 13.68 13.95 5,218,131 +0.10(+0.70%)
Apr 10, 2014 14.11 14.12 13.75 13.85 5,546,302 -0.24(-1.68%)
Apr 09, 2014 13.94 14.09 13.87 14.09 3,485,229 +0.25(+1.80%)
Apr 08, 2014 13.66 13.85 13.63 13.84 4,473,695 +0.15(+1.09%)
Apr 07, 2014 14.13 14.15 13.65 13.69 4,841,146 -0.52(-3.65%)
Apr 04, 2014 14.60 14.66 14.14 14.21 5,203,191 -0.28(-1.96%)
Apr 03, 2014 14.70 14.70 14.42 14.49 4,856,858 -0.17(-1.13%)
Apr 02, 2014 14.74 14.80 14.62 14.66 3,557,896 -0.06(-0.42%)
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.