Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne HBI.US
6.42+0.04(+0.63%)(czas lokalny: 16.08.2024 10:54)Hanesbrands Inc
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
15.08.2024 | 6.16 | 6.47 | 6.16 | 6.34 | 6 724 489 | 0 |
14.08.2024 | 6.06 | 6.13 | 5.92 | 6.03 | 6 734 775 | 0 |
13.08.2024 | 5.80 | 6.06 | 5.73 | 5.83 | 7 591 328 | 0 |
12.08.2024 | 6.10 | 6.13 | 5.76 | 5.99 | 8 063 216 | 0 |
09.08.2024 | 6.15 | 6.18 | 5.87 | 6.09 | 11 081 000 | 0 |
08.08.2024 | 5.61 | 6.16 | 5.53 | 5.96 | 16 843 576 | 0 |
07.08.2024 | 5.46 | 5.54 | 5.19 | 5.39 | 11 231 954 | 0 |
06.08.2024 | 5.26 | 5.50 | 5.23 | 5.36 | 8 636 044 | 0 |
05.08.2024 | 4.97 | 5.42 | 4.88 | 5.29 | 14 648 768 | 0 |
02.08.2024 | 5.60 | 5.71 | 5.38 | 5.39 | 11 419 375 | 0 |
01.08.2024 | 5.94 | 5.94 | 5.64 | 5.74 | 16 029 234 | 0 |
31.07.2024 | 6.08 | 6.14 | 5.93 | 5.94 | 12 356 404 | 0 |
30.07.2024 | 6.03 | 6.18 | 5.98 | 6.09 | 12 460 543 | 0 |
29.07.2024 | 6.13 | 6.14 | 5.96 | 6.02 | 12 893 564 | 0 |
26.07.2024 | 5.80 | 6.15 | 5.75 | 6.14 | 21 752 548 | 0 |
25.07.2024 | 5.38 | 5.77 | 5.33 | 5.67 | 13 913 408 | 0 |
24.07.2024 | 5.38 | 5.54 | 5.33 | 5.36 | 12 947 441 | 0 |
23.07.2024 | 5.26 | 5.41 | 5.17 | 5.36 | 12 587 556 | 0 |
22.07.2024 | 5.41 | 5.43 | 5.09 | 5.27 | 21 883 090 | 0 |
19.07.2024 | 5.40 | 5.50 | 5.30 | 5.40 | 9 835 067 | 0 |
18.07.2024 | 5.46 | 5.70 | 5.36 | 5.42 | 15 390 386 | 0 |
17.07.2024 | 5.23 | 5.57 | 5.23 | 5.49 | 11 884 743 | 0 |
16.07.2024 | 5.09 | 5.36 | 5.04 | 5.28 | 11 738 648 | 0 |
15.07.2024 | 5.20 | 5.21 | 5.04 | 5.04 | 9 999 182 | 0 |
12.07.2024 | 5.21 | 5.25 | 5.11 | 5.16 | 6 759 247 | 0 |
11.07.2024 | 4.86 | 5.15 | 4.80 | 5.13 | 8 820 522 | 0 |
10.07.2024 | 4.66 | 4.90 | 4.62 | 4.74 | 13 120 199 | 0 |
09.07.2024 | 4.82 | 4.85 | 4.65 | 4.66 | 6 500 122 | 0 |
08.07.2024 | 4.81 | 4.93 | 4.75 | 4.84 | 4 935 304 | 0 |
05.07.2024 | 4.75 | 4.83 | 4.71 | 4.76 | 5 960 840 | 0 |
03.07.2024 | 4.79 | 4.82 | 4.74 | 4.78 | 3 177 614 | 0 |
02.07.2024 | 4.86 | 4.88 | 4.73 | 4.80 | 3 844 125 | 0 |
01.07.2024 | 4.98 | 5.00 | 4.75 | 4.85 | 5 417 632 | 0 |
28.06.2024 | 4.83 | 4.95 | 4.75 | 4.93 | 14 188 792 | 0 |
27.06.2024 | 4.77 | 4.89 | 4.72 | 4.84 | 4 491 901 | 0 |
26.06.2024 | 4.90 | 5.00 | 4.82 | 4.82 | 4 219 747 | 0 |
25.06.2024 | 5.12 | 5.15 | 4.95 | 4.95 | 4 297 481 | 0 |
24.06.2024 | 4.98 | 5.19 | 4.94 | 5.17 | 8 627 687 | 0 |
21.06.2024 | 4.67 | 4.98 | 4.66 | 4.96 | 10 428 337 | 0 |
20.06.2024 | 4.92 | 5.01 | 4.61 | 4.66 | 9 589 221 | 0 |
18.06.2024 | 5.03 | 4.98 | 4.98 | 4.98 | 4 586 129 | 0 |
17.06.2024 | 5.00 | 5.05 | 4.87 | 5.03 | 5 203 893 | 0 |
14.06.2024 | 4.86 | 5.02 | 4.85 | 4.99 | 5 290 033 | 0 |
13.06.2024 | 5.07 | 5.07 | 4.87 | 4.94 | 6 869 545 | 0 |
12.06.2024 | 5.33 | 5.41 | 5.02 | 5.06 | 8 326 063 | 0 |
11.06.2024 | 5.10 | 5.19 | 5.04 | 5.15 | 5 078 140 | 0 |
10.06.2024 | 5.11 | 5.17 | 5.06 | 5.12 | 5 220 927 | 0 |
07.06.2024 | 5.16 | 5.27 | 5.15 | 5.18 | 5 245 546 | 0 |
06.06.2024 | 5.23 | 5.33 | 5.09 | 5.25 | 9 848 981 | 0 |
05.06.2024 | 5.50 | 5.58 | 5.09 | 5.30 | 10 415 907 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus