Hanesbrands Inc Dl 01 (HN9)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.221 | 2.820316488 | 7.836 | 8.066 | 7.791 | 72 | 7.88413812 | DE |
| 4 | -0.199 | -2.41036821705 | 8.256 | 8.3249999 | 7.732 | 330 | 7.94903409 | DE |
| 12 | 1.107 | 15.928057554 | 6.95 | 8.627 | 6.273 | 942 | 7.65048511 | DE |
| 26 | 3.7070001 | 85.2183950625 | 4.3499999 | 8.627 | 4.3499999 | 1193 | 6.42331011 | DE |
| 52 | 4.257 | 112.026315789 | 3.8 | 8.627 | 3.615 | 1253 | 5.48153702 | DE |
| 156 | -6.418 | -44.3385146805 | 14.475 | 14.9 | 3.327 | 924 | 5.79586425 | DE |
| 260 | -4.743 | -37.0546875 | 12.8 | 18.675 | 3.327 | 521 | 6.65351335 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736371620 | 8.066 | 0.08 | 0.96 | 8.066 | 8.066 | 8.066 | 1 |
| 1736285220 | 7.989 | -0.01 | -0.13 | 7.989 | 7.989 | 7.989 | 2 |
| 1736198820 | 7.999 | 0.06 | 0.74 | 7.999 | 7.999 | 7.999 | 6 |
| 1735939620 | 7.94 | 0.1 | 1.33 | 7.791 | 7.94 | 7.791 | 153 |
| 1735853220 | 7.836 | 0 | 0.03 | 7.836 | 7.836 | 7.836 | 200 |
| 1735594020 | 7.834 | -0.21 | -2.56 | 7.911 | 7.911 | 7.834 | 384 |
| 1735334820 | 8.0399999 | 0.11 | 1.39 | 8.07 | 8.07 | 8.0399999 | 82 |
| 1734989220 | 7.93 | 0.12 | 1.54 | 7.93 | 7.93 | 7.93 | 313 |
| 1734730020 | 7.81 | 0.07 | 0.89 | 7.732 | 7.81 | 7.732 | 839 |
| 1734643620 | 7.741 | -0.4 | -4.96 | 7.875 | 7.875 | 7.741 | 862 |
| 1734557220 | 8.145 | 0.03 | 0.37 | 8.145 | 8.145 | 8.145 | 250 |
| 1734470820 | 8.115 | 0.02 | 0.20 | 8.077 | 8.115 | 8.077 | 288 |
| 1734384420 | 8.099 | -0.23 | -2.71 | 8.316 | 8.316 | 8.099 | 1413 |
| 1734125220 | 8.3249999 | 0.07 | 0.84 | 8.3249999 | 8.3249999 | 8.3249999 | 45 |
| 1734038820 | 8.256 | -0.03 | -0.31 | 8.256 | 8.256 | 8.256 | 119 |
| 1733952420 | 8.282 | 0.28 | 3.53 | 8.032 | 8.282 | 8.032 | 352 |
| 1733866020 | 8 | -0.03 | -0.40 | 7.906 | 8 | 7.906 | 652 |
| 1733779620 | 8.032 | 0.04 | 0.54 | 8.032 | 8.032 | 8.032 | 9 |
| 1733520420 | 7.989 | -0.08 | -0.95 | 7.989 | 7.989 | 7.989 | 575 |
| 1733434020 | 8.066 | -0.17 | -2.11 | 8.124 | 8.124 | 8.066 | 1030 |
| 1733347620 | 8.24 | 0 | 0.02 | 8.269 | 8.269 | 8.24 | 2740 |
| 1733261220 | 8.238 | -0.18 | -2.17 | 8.457 | 8.457 | 8.238 | 140 |
| 1733174820 | 8.4209999 | 0.18 | 2.23 | 8.298 | 8.4209999 | 8.298 | 255 |
| 1732915620 | 8.237 | -0.08 | -0.97 | 8.276 | 8.276 | 8.237 | 1030 |
| 1732829220 | 8.318 | 0 | 0.00 | 8.318 | 8.318 | 8.318 | 0 |
| 1732742820 | 8.318 | -0.18 | -2.14 | 8.428 | 8.428 | 8.318 | 416 |
| 1732656420 | 8.5 | 0.31 | 3.82 | 8.369 | 8.627 | 8.2799999 | 3519 |
| 1732570020 | 8.1869999 | -0.02 | -0.28 | 8.461 | 8.461 | 8.1869999 | 382 |
| 1732310820 | 8.21 | 0.21 | 2.57 | 8.061 | 8.299 | 8.061 | 4930 |
| 1732224420 | 8.004 | -0.05 | -0.61 | 8.004 | 8.004 | 8.004 | 63 |
| 1732138020 | 8.053 | 0.28 | 3.55 | 7.882 | 8.085 | 7.882 | 1931 |
| 1732051620 | 7.777 | -0.02 | -0.29 | 7.777 | 7.777 | 7.777 | 1560 |
| 1731965220 | 7.8 | 0.34 | 4.53 | 7.748 | 7.838 | 7.748 | 153 |
| 1731705960 | 7.462 | -0.08 | -1.05 | 7.454 | 7.462 | 7.454 | 6 |
| 1731619560 | 7.541 | -0.08 | -1.08 | 7.459 | 7.541 | 7.459 | 644 |
| 1731533160 | 7.623 | 0.22 | 2.97 | 7.466 | 7.623 | 7.466 | 210 |
| 1731446820 | 7.403 | -0.01 | -0.09 | 7.398 | 7.403 | 7.398 | 812 |
| 1731360420 | 7.41 | -0.24 | -3.18 | 7.418 | 7.507 | 7.41 | 1316 |
| 1731101220 | 7.653 | -0.04 | -0.55 | 7.739 | 7.8 | 7.653 | 4192 |
| 1731014760 | 7.695 | 1.13 | 17.27 | 6.689 | 7.892 | 6.689 | 5641 |
| 1730928360 | 6.562 | -0.02 | -0.27 | 6.766 | 6.897 | 6.562 | 1480 |
| 1730841960 | 6.58 | 0.05 | 0.78 | 6.554 | 6.58 | 6.554 | 1027 |
| 1730755560 | 6.529 | 0.11 | 1.76 | 6.5359999 | 6.5359999 | 6.529 | 250 |
| 1730496360 | 6.416 | -0.14 | -2.18 | 6.365 | 6.416 | 6.365 | 1570 |
| 1730409960 | 6.559 | -0.12 | -1.83 | 6.547 | 6.559 | 6.547 | 1406 |
| 1730323560 | 6.681 | 0 | 0.00 | 6.681 | 6.681 | 6.681 | 0 |
| 1730237160 | 6.681 | -0.05 | -0.68 | 6.681 | 6.681 | 6.681 | 33 |
| 1730150760 | 6.727 | 0.33 | 5.18 | 6.727 | 6.727 | 6.727 | 100 |
| 1729887960 | 6.396 | 0 | 0.00 | 6.396 | 6.396 | 6.396 | 0 |
| 1729801560 | 6.396 | -0.18 | -2.71 | 6.303 | 6.396 | 6.273 | 2957 |
| 1729715160 | 6.574 | -0.02 | -0.35 | 6.574 | 6.574 | 6.574 | 2 |
| 1729628760 | 6.597 | -0.3 | -4.39 | 6.623 | 6.624 | 6.597 | 1384 |
| 1729542360 | 6.9 | -0.05 | -0.72 | 6.928 | 6.928 | 6.9 | 17 |
| 1729283160 | 6.95 | 0.17 | 2.51 | 6.95 | 6.95 | 6.95 | 287 |
| 1729196760 | 6.78 | 0 | 0.00 | 6.78 | 6.78 | 6.78 | 0 |
| 1729110360 | 6.78 | 0.05 | 0.74 | 6.736 | 6.78 | 6.736 | 1778 |
| 1729023960 | 6.73 | 0.04 | 0.57 | 6.726 | 6.73 | 6.726 | 213 |
| 1728937620 | 6.692 | -0.06 | -0.86 | 6.6369999 | 6.692 | 6.556 | 997 |
| 1728678360 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 0 |
| 1728591960 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 0 |
| 1728505560 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
