HBI: Historical Prices for HANESBRANDS INC.

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	24.24	24.61	24.03	24.53	839,500	24.53
24-Nov-09	24.68	24.87	24.04	24.12	675,800	24.12
23-Nov-09	24.85	25.15	24.61	24.74	744,600	24.74
20-Nov-09	24.38	24.72	24.08	24.49	838,600	24.49
19-Nov-09	24.54	24.76	24.13	24.62	997,500	24.62
18-Nov-09	24.86	25.15	24.60	24.73	1,331,200	24.73
17-Nov-09	25.63	25.66	24.53	24.94	1,300,300	24.94
16-Nov-09	26.18	26.23	25.78	25.85	1,285,200	25.85
13-Nov-09	25.61	26.15	25.28	25.85	814,000	25.85
12-Nov-09	25.84	25.98	25.40	25.56	771,600	25.56
11-Nov-09	26.04	26.37	25.77	25.96	972,700	25.96
10-Nov-09	25.71	26.14	25.44	25.87	808,800	25.87
9-Nov-09	25.44	26.61	25.19	25.97	2,305,300	25.97
6-Nov-09	24.49	25.37	24.12	25.04	1,552,900	25.04
5-Nov-09	22.76	24.60	22.69	24.59	2,759,500	24.59
4-Nov-09	22.50	23.02	22.15	22.51	1,250,200	22.51
3-Nov-09	21.59	22.39	21.50	22.28	1,201,200	22.28
2-Nov-09	21.59	22.14	21.02	21.74	1,085,700	21.74
30-Oct-09	22.21	22.55	21.38	21.62	1,166,100	21.62
29-Oct-09	22.97	23.50	22.38	22.40	3,772,600	22.40
28-Oct-09	22.92	22.92	21.65	21.81	1,171,900	21.81
27-Oct-09	23.48	23.66	22.26	22.90	876,500	22.90
26-Oct-09	23.15	24.00	23.13	23.51	1,785,300	23.51
23-Oct-09	23.16	23.50	22.92	23.20	609,400	23.20
22-Oct-09	22.82	23.46	22.72	23.12	587,600	23.12
21-Oct-09	23.08	23.75	22.79	22.81	561,400	22.81
20-Oct-09	23.51	23.63	22.81	22.99	399,700	22.99
19-Oct-09	23.47	23.84	23.16	23.40	534,800	23.40
16-Oct-09	23.22	23.56	22.86	23.35	500,600	23.35
15-Oct-09	23.49	23.97	23.23	23.49	1,065,000	23.49
14-Oct-09	23.66	23.96	23.46	23.61	1,356,300	23.61
13-Oct-09	23.36	23.80	23.19	23.38	555,600	23.38
12-Oct-09	23.96	24.45	23.32	23.50	575,000	23.50
9-Oct-09	23.41	23.79	23.25	23.72	659,000	23.72
8-Oct-09	23.36	23.68	22.99	23.50	867,300	23.50
7-Oct-09	23.11	23.75	22.90	23.02	694,400	23.02
6-Oct-09	23.09	24.08	22.90	23.10	1,205,300	23.10
5-Oct-09	21.30	23.11	21.11	22.78	1,779,900	22.78
2-Oct-09	20.34	20.78	19.90	20.33	646,600	20.33
1-Oct-09	21.22	21.31	20.47	20.75	691,800	20.75
30-Sep-09	22.01	22.07	21.05	21.40	571,700	21.40
29-Sep-09	21.53	22.15	21.41	21.90	799,700	21.90
28-Sep-09	21.00	21.62	20.73	21.38	390,300	21.38
25-Sep-09	21.25	21.51	20.84	20.94	544,500	20.94
24-Sep-09	22.18	22.50	21.27	21.35	806,000	21.35
23-Sep-09	22.90	22.96	22.14	22.20	886,900	22.20
22-Sep-09	22.45	22.83	22.22	22.80	575,500	22.80
21-Sep-09	22.10	22.56	21.81	22.23	525,200	22.23
18-Sep-09	22.81	22.81	22.03	22.38	1,006,500	22.38
17-Sep-09	21.26	22.75	21.16	22.66	1,476,700	22.66
16-Sep-09	20.58	21.43	20.50	21.08	475,500	21.08
15-Sep-09	20.37	20.85	20.29	20.72	268,700	20.72
14-Sep-09	20.47	20.62	20.02	20.44	535,000	20.44
11-Sep-09	20.68	21.00	20.58	20.75	528,700	20.75
10-Sep-09	20.22	20.73	19.94	20.69	470,200	20.69
9-Sep-09	19.92	20.39	19.79	20.30	561,200	20.30
8-Sep-09	19.90	20.23	19.44	19.83	541,600	19.83
4-Sep-09	19.56	19.79	19.20	19.76	361,300	19.76
3-Sep-09	19.53	19.58	19.00	19.55	569,900	19.55
2-Sep-09	19.70	19.93	19.20	19.27	552,000	19.27
1-Sep-09	20.98	21.45	19.62	19.80	922,700	19.80
31-Aug-09	21.21	21.21	20.60	21.06	915,700	21.06
28-Aug-09	21.50	21.59	21.19	21.51	542,700	21.51
27-Aug-09	20.82	21.30	20.20	21.30	506,200	21.30
26-Aug-09	21.11	21.27	20.74	20.93	295,900	20.93
25-Aug-09	20.77	21.50	20.75	21.09	400,100	21.09
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions