Italia markets open in 8 hours 21 minutes

Hanesbrands Inc. (HBI)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
17,40+0,09 (+0,52%)
Alla chiusura: 04:00PM EST
17,28 -0,12 (-0,69%)
Dopo ore: 05:49PM EST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
07 dic 202117,2917,6217,1917,4017,404.702.125
06 dic 202116,7217,5516,7117,3117,317.302.100
03 dic 202116,5516,6216,3016,4816,484.377.400
02 dic 202116,2016,6016,0716,4416,443.886.700
01 dic 202116,5116,8616,0916,1016,104.460.400
30 nov 202116,2316,4015,8216,1516,154.735.400
29 nov 202117,0817,1616,4016,4116,413.435.600
26 nov 202116,6217,0716,2416,8216,822.790.500
24 nov 202116,7117,2016,6817,1417,142.942.900
23 nov 202117,1117,2016,9017,0017,003.336.600
22 nov 202117,1617,3417,0117,1617,163.116.900
19 nov 202117,2017,3717,0517,0717,072.993.300
18 nov 202117,7917,8717,1417,3317,333.930.700
17 nov 202117,6417,7217,3117,4817,484.233.500
16 nov 202117,8417,9617,7117,7617,762.422.700
15 nov 202117,7818,0017,7317,7517,753.204.900
12 nov 202117,8917,9517,3417,6217,624.643.700
11 nov 202118,1118,1317,7917,8517,851.891.000
10 nov 202117,9718,2717,8117,9917,992.503.300
09 nov 202117,7818,1717,7818,0718,072.457.300
08 nov 202118,0218,0217,7117,8117,813.388.500
08 nov 20210.15 Dividendo
05 nov 202117,9918,6017,9517,9917,845.098.900
04 nov 202118,2018,3517,5117,8017,657.342.800
03 nov 202117,5218,5817,5218,2818,137.427.600
02 nov 202117,6217,7017,3817,5817,435.430.300
01 nov 202117,1017,9317,0717,5917,448.178.100
29 ott 202117,2417,3616,9217,0416,903.273.900
28 ott 202117,0917,2316,8617,2317,092.832.200
27 ott 202117,0117,1316,8517,0316,893.325.200
26 ott 202117,1117,2216,9516,9916,853.722.000
25 ott 202116,8017,1616,7816,9416,803.463.000
22 ott 202116,8317,0016,7216,8416,702.581.000
21 ott 202116,8317,1516,8016,8916,752.574.900
20 ott 202116,6516,9716,6316,7816,643.539.400
19 ott 202116,8616,8716,6316,6816,544.898.200
18 ott 202116,7016,9316,6116,8316,693.222.700
15 ott 202117,2917,4716,8416,8516,713.138.200
14 ott 202116,8017,2216,7517,2017,064.744.500
13 ott 202116,5016,6716,2716,5516,413.265.400
12 ott 202116,4616,5316,2216,3816,243.045.500
11 ott 202116,2216,7116,2216,2916,153.384.400
08 ott 202116,9917,0116,0216,2316,096.452.900
07 ott 202116,6917,1516,6217,0816,945.811.300
06 ott 202116,7316,8215,8416,4116,279.863.900
05 ott 202117,3617,4316,8216,9316,799.313.300
04 ott 202117,4517,7217,2717,4317,285.376.700
01 ott 202117,2617,6617,1717,4717,327.037.500
30 set 202118,4818,4817,1517,1617,0210.288.200
29 set 202119,0219,1918,4318,5218,373.641.200
28 set 202118,8019,2118,7518,9918,833.443.400
27 set 202118,7019,0118,6118,7618,603.199.200
24 set 202118,5018,7818,2618,6718,513.658.900
23 set 202118,6518,9618,5818,6318,475.443.000
22 set 202118,6318,8018,4918,5018,353.322.200
21 set 202118,8418,9918,4118,4218,273.205.100
20 set 202118,6518,8918,3518,7018,544.865.400
17 set 202119,2119,5418,9719,0018,844.491.000
16 set 202119,1719,5919,1419,3019,142.683.400
15 set 202118,7619,2618,7219,1619,005.513.500
14 set 202119,1019,1018,4218,8118,654.168.700
13 set 202118,7919,1018,6019,0918,933.512.700
10 set 202118,9019,0218,6818,7218,563.699.400
09 set 202118,6818,9818,6118,8218,663.110.300
08 set 202118,7818,9718,5318,6718,513.706.300
07 set 202119,0419,1718,8518,8618,704.410.400
03 set 202119,3019,3918,9119,0618,902.088.600
02 set 202119,3219,5119,1919,3619,202.389.900
01 set 202118,9019,4618,8019,2319,076.673.300
31 ago 202118,9319,0518,5218,6818,524.561.000
30 ago 202119,3919,4118,8218,8218,663.808.900
27 ago 202119,1519,5919,0419,4119,253.105.500
26 ago 202119,7219,7218,9919,0918,934.569.300
25 ago 202119,3419,7819,2119,7419,582.911.300
24 ago 202119,3019,5919,2619,3719,211.843.300
23 ago 202119,1919,2819,0219,2319,072.723.200
20 ago 202118,6418,9618,5518,9518,792.969.400
19 ago 202118,9019,2318,5218,6018,443.611.600
18 ago 202119,3119,6319,1119,1318,972.416.000
17 ago 202119,9619,9619,1719,4019,244.048.400
16 ago 202120,3220,4420,0820,1419,972.716.600
13 ago 202120,6520,7420,3620,4120,243.317.900
12 ago 202120,6520,7220,3420,6820,512.897.600
11 ago 202120,2420,6519,9820,5720,404.159.500
10 ago 202119,3420,3419,3420,2120,044.320.400
09 ago 202119,6919,7419,2719,3919,234.435.600
09 ago 20210.15 Dividendo
06 ago 202119,7020,0619,3419,8419,536.136.300
05 ago 202119,4020,1819,0419,5119,208.869.900
04 ago 202118,5618,7818,3118,3518,064.756.100
03 ago 202118,6418,7118,2018,6818,383.648.800
02 ago 202118,4218,8518,2818,5118,223.807.600
30 lug 202118,2918,5518,1718,2617,978.429.900
29 lug 202118,2518,4918,2318,3618,073.137.700
28 lug 202118,2718,4317,9518,0817,793.157.700
27 lug 202118,2118,4818,0218,2617,972.885.900
26 lug 202118,0818,3718,0218,3518,063.133.000
23 lug 202118,0318,2517,9218,0417,752.729.900
22 lug 202118,0818,0817,7717,8717,592.991.300
21 lug 202117,9218,3017,9018,1017,813.182.300
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...