Skip to main content

Hanesbrands Inc (NY: HBI )

5.760 +0.160 (+2.86%)
Streaming Delayed Price Updated: 2:35 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 25.85 25.93 25.34 25.60 10,306,838 -0.05(-0.18%)
Jun 29, 2015 26.18 26.26 25.63 25.65 2,554,168 -0.75(-2.82%)
Jun 26, 2015 26.49 26.73 26.32 26.39 4,317,393 +0.08(+0.29%)
Jun 25, 2015 26.33 26.54 26.21 26.32 2,006,043 +0.11(+0.41%)
Jun 24, 2015 26.31 26.47 26.20 26.21 2,508,120 -0.17(-0.64%)
Jun 23, 2015 26.29 26.47 26.18 26.38 1,944,700 +0.16(+0.62%)
Jun 22, 2015 26.13 26.26 26.00 26.22 2,948,961 +0.27(+1.04%)
Jun 19, 2015 25.76 26.12 25.56 25.95 6,166,696 +0.17(+0.66%)
Jun 18, 2015 25.37 25.87 25.36 25.78 2,862,087 +0.45(+1.76%)
Jun 17, 2015 25.39 25.48 25.20 25.33 2,494,468 -0.07(-0.27%)
Jun 16, 2015 24.83 25.43 24.83 25.40 1,886,071 +0.51(+2.04%)
Jun 15, 2015 24.93 25.01 24.79 24.90 2,172,159 -0.22(-0.86%)
Jun 12, 2015 24.86 25.13 24.79 25.11 1,715,635 +0.14(+0.55%)
Jun 11, 2015 25.08 25.29 24.92 24.97 1,666,588 -0.06(-0.25%)
Jun 10, 2015 24.93 25.13 24.82 25.03 1,715,484 +0.22(+0.90%)
Jun 09, 2015 24.80 24.88 24.57 24.81 2,785,437 -0.01(-0.03%)
Jun 08, 2015 24.82 24.89 24.67 24.82 3,624,954 -0.04(-0.15%)
Jun 05, 2015 24.57 24.93 24.47 24.86 3,136,867 +0.23(+0.94%)
Jun 04, 2015 24.47 24.77 24.44 24.63 2,343,175 +0.02(+0.06%)
Jun 03, 2015 24.54 24.70 24.41 24.61 2,705,537 +0.17(+0.69%)
Jun 02, 2015 24.54 24.73 24.40 24.44 3,470,803 -0.16(-0.66%)
Jun 01, 2015 24.50 24.70 24.44 24.60 4,061,851 +0.12(+0.50%)
May 29, 2015 24.58 24.72 24.38 24.48 4,644,424 -0.05(-0.22%)
May 28, 2015 24.49 24.65 24.39 24.54 3,020,182 -0.02(-0.06%)
May 27, 2015 24.63 24.81 24.49 24.55 3,280,860 -0.04(-0.16%)
May 26, 2015 24.70 24.78 24.50 24.59 3,750,803 -0.27(-1.08%)
May 22, 2015 24.90 24.86 24.86 24.86 3,485,653 -0.08(-0.31%)
May 21, 2015 24.64 24.96 24.64 24.93 3,436,489 +0.18(+0.75%)
May 20, 2015 24.62 24.78 24.41 24.75 2,950,879 +0.12(+0.47%)
May 19, 2015 24.46 24.79 24.36 24.64 3,244,295 +0.25(+1.04%)
May 18, 2015 24.04 24.39 24.02 24.38 3,471,905 +0.40(+1.66%)
May 15, 2015 24.06 24.30 23.90 23.98 2,668,953 +0.16(+0.67%)
May 14, 2015 23.51 23.86 23.36 23.82 3,332,747 +0.49(+2.10%)
May 13, 2015 23.78 23.89 23.30 23.33 3,386,460 -0.42(-1.77%)
May 12, 2015 24.21 24.21 23.75 23.75 4,517,398 -0.62(-2.55%)
May 11, 2015 24.21 24.49 24.17 24.37 2,751,110 +0.12(+0.51%)
May 08, 2015 24.24 24.57 24.21 24.25 2,154,564 +0.29(+1.21%)
May 07, 2015 23.70 24.03 23.55 23.96 3,831,097 +0.25(+1.03%)
May 06, 2015 23.84 23.92 23.55 23.72 2,468,902 -0.14(-0.58%)
May 05, 2015 24.22 24.29 23.81 23.85 2,731,369 -0.44(-1.80%)
May 04, 2015 24.18 24.58 24.15 24.29 3,166,048 +0.21(+0.89%)
May 01, 2015 23.85 24.08 23.81 24.08 2,879,032 +0.27(+1.13%)
Apr 30, 2015 23.63 23.99 23.58 23.81 4,491,857 +0.15(+0.62%)
Apr 29, 2015 23.86 23.98 23.58 23.66 4,593,928 -0.33(-1.37%)
Apr 28, 2015 24.24 24.32 23.85 23.99 4,328,145 -0.38(-1.57%)
Apr 27, 2015 24.70 24.77 24.16 24.37 7,236,226 -0.31(-1.24%)
Apr 24, 2015 25.35 25.69 24.34 24.68 15,857,728 -1.81(-6.82%)
Apr 23, 2015 26.16 26.63 26.05 26.49 4,439,446 +0.35(+1.35%)
Apr 22, 2015 26.01 26.16 25.77 26.14 2,419,157 +0.18(+0.68%)
Apr 21, 2015 25.89 26.20 25.76 25.96 2,856,630 +0.08(+0.33%)
Apr 20, 2015 25.83 25.89 25.55 25.88 3,097,021 +0.15(+0.60%)
Apr 17, 2015 25.71 25.87 25.63 25.72 2,505,987 -0.15(-0.59%)
Apr 16, 2015 25.86 26.01 25.82 25.88 2,832,267 -0.05(-0.21%)
Apr 15, 2015 26.01 26.08 25.93 25.93 1,949,055 -0.03(-0.12%)
Apr 14, 2015 26.09 26.22 25.92 25.96 1,842,363 -0.20(-0.76%)
Apr 13, 2015 26.45 26.51 26.15 26.16 1,539,668 -0.27(-1.01%)
Apr 10, 2015 26.50 26.62 26.20 26.43 2,566,255 +0.00(+0.00%)
Apr 09, 2015 26.24 26.44 26.11 26.43 2,967,665 +0.31(+1.17%)
Apr 08, 2015 25.99 26.17 25.88 26.12 5,586,494 +0.24(+0.92%)
Apr 07, 2015 26.04 26.17 25.87 25.88 2,070,556 -0.17(-0.65%)
Apr 06, 2015 25.97 26.30 25.84 26.05 3,022,374 -0.10(-0.38%)
Apr 02, 2015 26.14 26.15 26.15 26.15 3,002,770 -0.03(-0.12%)
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.