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

Hanesbrands Inc (NY: HBI )

4.730 +0.020 (+0.42%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
Mar 31, 2009 1.864 1.891 1.782 1.783 8,812,490 -0.04(-2.35%)
Mar 30, 2009 1.802 1.929 1.782 1.826 5,430,097 -0.18(-9.01%)
Mar 26, 2009 1.862 2.028 1.839 2.007 5,451,684 +0.15(+7.81%)
Mar 25, 2009 1.817 1.983 1.789 1.862 5,770,823 +0.07(+3.74%)
Mar 24, 2009 1.804 1.886 1.772 1.795 4,709,182 -0.04(-2.43%)
Mar 23, 2009 1.694 1.839 1.687 1.839 5,475,467 +0.16(+9.42%)
Mar 20, 2009 1.737 1.737 1.625 1.681 7,125,822 -0.05(-3.17%)
Mar 19, 2009 1.789 1.804 1.703 1.736 7,106,456 -0.03(-1.64%)
Mar 18, 2009 1.649 1.778 1.640 1.765 9,540,814 +0.11(+6.88%)
Mar 17, 2009 1.672 1.672 1.605 1.651 6,870,664 -0.03(-1.56%)
Mar 16, 2009 1.709 1.759 1.647 1.677 9,251,705 -0.01(-0.55%)
Mar 13, 2009 1.562 1.711 1.528 1.687 0 +0.13(+8.64%)
Mar 12, 2009 1.213 1.631 1.213 1.552 24,367,190 +0.36(+29.95%)
Mar 11, 2009 1.265 1.329 1.150 1.195 15,287,651 -0.07(-5.73%)
Mar 10, 2009 1.172 1.293 1.165 1.267 11,914,896 +0.12(+10.75%)
Mar 09, 2009 1.114 1.180 1.107 1.144 6,330,829 +0.00(+0.00%)
Mar 06, 2009 1.146 1.174 1.103 1.144 0 -0.01(-0.97%)
Mar 05, 2009 1.198 1.217 1.133 1.155 9,230,606 -0.07(-5.34%)
Mar 04, 2009 1.142 1.265 1.122 1.221 12,304,834 +0.03(+2.83%)
Mar 02, 2009 1.271 1.304 1.176 1.187 12,470,904 -0.12(-9.00%)
Feb 27, 2009 1.250 1.351 1.209 1.304 0 +0.03(+2.19%)
Feb 26, 2009 1.094 1.301 1.085 1.277 15,672,196 +0.20(+18.51%)
Feb 25, 2009 1.098 1.148 1.021 1.077 14,472,894 -0.04(-3.67%)
Feb 24, 2009 1.215 1.215 0.9579 1.118 25,651,132 -0.09(-7.26%)
Feb 23, 2009 1.219 1.263 1.185 1.206 8,963,213 -0.03(-2.71%)
Feb 20, 2009 1.286 1.299 1.176 1.239 5,120,923 -0.07(-5.67%)
Feb 19, 2009 1.312 1.362 1.301 1.314 5,107,014 +0.02(+1.29%)
Feb 18, 2009 1.373 1.373 1.280 1.297 4,623,781 -0.07(-4.92%)
Feb 17, 2009 1.366 1.394 1.349 1.364 7,179,564 -0.05(-3.68%)
Feb 13, 2009 1.401 1.495 1.388 1.416 9,199,842 +0.02(+1.47%)
Feb 12, 2009 1.441 1.476 1.370 1.396 13,328,648 -0.11(-7.19%)
Feb 11, 2009 1.485 1.541 1.480 1.504 5,241,242 +0.02(+1.38%)
Feb 10, 2009 1.534 1.575 1.461 1.483 7,632,983 -0.07(-4.33%)
Feb 09, 2009 1.606 1.606 1.521 1.550 5,734,092 -0.05(-3.26%)
Feb 06, 2009 1.519 1.636 1.502 1.603 15,093,258 +0.10(+6.83%)
Feb 05, 2009 1.545 1.588 1.459 1.500 12,728,976 -0.07(-4.17%)
Feb 04, 2009 1.632 1.644 1.528 1.565 6,478,617 -0.06(-3.78%)
Feb 03, 2009 1.625 1.653 1.593 1.627 7,369,041 +0.01(+0.58%)
Feb 02, 2009 1.638 1.683 1.569 1.618 9,281,916 -0.06(-3.45%)
Jan 30, 2009 1.806 1.828 1.621 1.675 0 -0.15(-7.98%)
Jan 29, 2009 1.981 1.994 1.735 1.821 17,507,724 -0.00(-0.10%)
Jan 28, 2009 1.750 1.895 1.726 1.823 7,854,136 +0.10(+5.73%)
Jan 27, 2009 1.752 1.800 1.707 1.724 3,570,431 -0.03(-1.60%)
Jan 26, 2009 1.780 1.852 1.729 1.752 6,603,539 +0.01(+0.43%)
Jan 23, 2009 1.670 1.826 1.606 1.744 4,950,963 +0.04(+2.41%)
Jan 22, 2009 1.746 1.783 1.627 1.703 10,164,371 -0.13(-6.92%)
Jan 21, 2009 1.845 1.875 1.506 1.830 25,819,268 -0.08(-4.01%)
Jan 20, 2009 2.152 2.160 1.903 1.906 6,634,003 -0.24(-11.35%)
Jan 16, 2009 2.128 2.186 2.074 2.151 5,588,064 +0.06(+2.76%)
Jan 15, 2009 2.119 2.139 1.947 2.093 10,106,439 -0.02(-1.06%)
Jan 14, 2009 2.149 2.206 2.042 2.115 6,803,191 -0.14(-6.20%)
Jan 13, 2009 2.398 2.398 2.206 2.255 11,847,835 -0.18(-7.28%)
Jan 12, 2009 2.417 2.434 2.370 2.432 10,560,390 +0.01(+0.23%)
Jan 09, 2009 2.499 2.516 2.348 2.426 8,371,015 -0.10(-4.12%)
Jan 08, 2009 2.473 2.546 2.376 2.531 6,220,684 +0.04(+1.42%)
Jan 07, 2009 2.454 2.512 2.432 2.495 6,422,895 -0.02(-0.74%)
Jan 06, 2009 2.462 2.520 2.376 2.514 5,103,757 +0.08(+3.29%)
Jan 05, 2009 2.436 2.473 2.359 2.434 4,288,378 -0.02(-0.91%)
Jan 02, 2009 2.415 2.493 2.329 2.456 0 +0.08(+3.37%)
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.