Skip to main content

Hanesbrands Inc (NY: HBI )

5.800 +0.200 (+3.57%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 5.158 5.404 5.039 5.058 9,044,284 -0.11(-2.20%)
Jun 27, 2008 5.201 5.237 5.140 5.171 12,637,725 -0.05(-0.89%)
Jun 26, 2008 5.237 5.274 5.155 5.218 10,330,967 -0.08(-1.55%)
Jun 25, 2008 5.285 5.453 5.259 5.300 12,188,534 +0.01(+0.28%)
Jun 24, 2008 5.207 5.402 5.115 5.285 10,770,075 +0.10(+1.90%)
Jun 23, 2008 5.360 5.404 5.162 5.186 15,515,318 -0.16(-2.96%)
Jun 20, 2008 5.376 5.475 5.259 5.345 20,776,678 -0.07(-1.24%)
Jun 19, 2008 6.006 6.006 5.324 5.412 36,685,776 -0.60(-10.01%)
Jun 18, 2008 6.122 6.215 5.980 6.014 8,291,323 -0.13(-2.09%)
Jun 17, 2008 6.099 6.193 6.098 6.142 5,273,390 +0.05(+0.86%)
Jun 16, 2008 5.954 6.120 5.934 6.090 6,007,553 +0.13(+2.16%)
Jun 13, 2008 6.016 6.053 5.954 5.962 6,194,154 -0.02(-0.37%)
Jun 12, 2008 6.019 6.159 5.952 5.984 4,450,381 +0.03(+0.53%)
Jun 11, 2008 6.258 6.258 5.948 5.952 6,246,640 -0.29(-4.57%)
Jun 10, 2008 6.193 6.319 6.058 6.237 10,961,758 +0.10(+1.58%)
Jun 09, 2008 5.894 6.258 5.865 6.140 10,746,980 +0.24(+4.14%)
Jun 06, 2008 6.036 6.090 5.885 5.896 6,488,469 -0.20(-3.24%)
Jun 05, 2008 6.032 6.174 6.019 6.094 5,420,250 +0.07(+1.24%)
Jun 04, 2008 5.824 6.047 5.796 6.019 8,078,772 +0.16(+2.67%)
Jun 03, 2008 6.012 6.027 5.841 5.863 7,727,405 -0.14(-2.39%)
Jun 02, 2008 6.168 6.252 5.963 6.006 7,707,915 -0.14(-2.33%)
May 30, 2008 6.194 6.194 6.060 6.150 15,630,641 -0.04(-0.72%)
May 29, 2008 6.153 6.217 6.066 6.194 6,834,169 -0.01(-0.24%)
May 28, 2008 6.122 6.250 6.064 6.209 6,385,450 +0.09(+1.43%)
May 27, 2008 6.176 6.250 6.080 6.122 7,501,170 -0.05(-0.79%)
May 26, 2008 6.239 6.321 6.166 6.170 0 +0.00(+0.00%)
May 23, 2008 6.239 6.321 6.166 6.170 6,889,531 -0.16(-2.53%)
May 22, 2008 6.399 6.506 6.250 6.330 10,005,927 -0.09(-1.36%)
May 21, 2008 6.578 6.713 6.394 6.418 5,679,771 -0.16(-2.46%)
May 20, 2008 6.604 6.668 6.522 6.580 4,649,039 -0.04(-0.54%)
May 19, 2008 6.735 6.768 6.571 6.616 7,690,744 -0.13(-1.93%)
May 16, 2008 6.996 7.026 6.688 6.746 5,796,505 -0.24(-3.47%)
May 15, 2008 6.677 7.031 6.677 6.988 6,128,081 +0.30(+4.54%)
May 14, 2008 6.681 6.817 6.645 6.685 5,772,921 +0.05(+0.82%)
May 13, 2008 6.573 6.737 6.563 6.631 9,244,262 +0.07(+1.08%)
May 12, 2008 6.619 6.651 6.455 6.560 7,074,662 -0.07(-0.98%)
May 09, 2008 6.377 6.625 6.361 6.625 3,760,515 +0.23(+3.67%)
May 08, 2008 6.444 6.493 6.282 6.390 9,447,514 -0.02(-0.29%)
May 07, 2008 6.426 6.593 6.338 6.409 10,167,639 -0.02(-0.32%)
May 06, 2008 6.401 6.459 6.263 6.429 8,398,871 +0.01(+0.12%)
May 05, 2008 6.534 6.567 6.398 6.422 9,355,024 -0.14(-2.10%)
May 02, 2008 6.681 6.752 6.493 6.560 10,342,419 -0.09(-1.37%)
May 01, 2008 6.558 6.834 6.459 6.651 10,362,096 +0.12(+1.91%)
Apr 30, 2008 6.535 6.733 6.509 6.526 7,953,114 +0.04(+0.57%)
Apr 29, 2008 6.267 6.528 6.144 6.489 7,998,844 +0.17(+2.71%)
Apr 28, 2008 6.416 6.521 6.207 6.317 6,349,476 -0.06(-0.96%)
Apr 25, 2008 6.325 6.409 6.213 6.379 3,384,238 +0.06(+0.94%)
Apr 24, 2008 6.137 6.386 6.016 6.319 6,698,766 +0.17(+2.76%)
Apr 23, 2008 6.144 6.191 5.930 6.150 4,463,200 +0.03(+0.52%)
Apr 22, 2008 6.070 6.239 6.017 6.118 8,796,901 +0.05(+0.80%)
Apr 21, 2008 5.978 6.282 5.818 6.070 19,784,170 -0.18(-2.89%)
Apr 18, 2008 6.429 6.565 6.250 6.250 8,893,110 -0.12(-1.84%)
Apr 17, 2008 6.206 6.539 6.204 6.368 11,706,455 +0.15(+2.37%)
Apr 16, 2008 5.989 6.224 5.975 6.221 10,470,829 +0.29(+4.80%)
Apr 15, 2008 5.943 6.213 5.837 5.935 15,480,369 +0.01(+0.13%)
Apr 14, 2008 5.712 5.960 5.712 5.928 18,959,850 +0.23(+3.95%)
Apr 11, 2008 5.697 5.805 5.637 5.702 5,146,815 -0.06(-1.00%)
Apr 10, 2008 5.630 5.805 5.553 5.760 6,419,573 +0.12(+2.11%)
Apr 09, 2008 5.667 5.730 5.585 5.641 7,711,629 -0.01(-0.13%)
Apr 08, 2008 5.607 5.676 5.548 5.648 4,059,455 +0.01(+0.23%)
Apr 07, 2008 5.708 5.716 5.635 5.635 2,458,318 -0.02(-0.40%)
Apr 04, 2008 5.579 5.697 5.520 5.658 5,302,308 +0.04(+0.63%)
Apr 03, 2008 5.606 5.688 5.475 5.622 5,286,629 -0.03(-0.53%)
Apr 02, 2008 5.626 5.801 5.557 5.652 4,328,442 +0.03(+0.53%)
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.