Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne HBI.US
5.03-0.09(-1.76%)(czas lokalny: 17.05.2024 16:00)Hanesbrands Inc
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
17.05.2024 | 5.09 | 5.11 | 5.01 | 5.03 | 4 382 506 | 0 |
16.05.2024 | 4.95 | 5.12 | 4.93 | 5.12 | 3 868 997 | 0 |
15.05.2024 | 4.99 | 5.01 | 4.89 | 4.95 | 4 725 190 | 0 |
14.05.2024 | 5.06 | 5.14 | 4.93 | 4.95 | 5 189 986 | 0 |
13.05.2024 | 5.04 | 5.06 | 4.89 | 4.94 | 4 400 615 | 0 |
10.05.2024 | 4.76 | 5.01 | 4.75 | 4.96 | 9 087 775 | 0 |
09.05.2024 | 4.65 | 4.77 | 4.42 | 4.68 | 7 887 620 | 0 |
08.05.2024 | 4.46 | 4.51 | 4.42 | 4.46 | 5 831 493 | 0 |
07.05.2024 | 4.51 | 4.60 | 4.49 | 4.49 | 4 913 138 | 0 |
06.05.2024 | 4.49 | 4.55 | 4.43 | 4.48 | 4 443 685 | 0 |
03.05.2024 | 4.76 | 4.82 | 4.43 | 4.44 | 5 713 345 | 0 |
02.05.2024 | 4.64 | 4.72 | 4.54 | 4.67 | 5 072 325 | 0 |
01.05.2024 | 4.57 | 4.69 | 4.49 | 4.55 | 6 054 990 | 0 |
30.04.2024 | 4.47 | 4.63 | 4.46 | 4.56 | 6 110 393 | 0 |
29.04.2024 | 4.53 | 4.55 | 4.40 | 4.52 | 6 336 167 | 0 |
26.04.2024 | 4.46 | 4.60 | 4.46 | 4.48 | 5 240 869 | 0 |
25.04.2024 | 4.78 | 4.82 | 4.45 | 4.47 | 6 545 807 | 0 |
24.04.2024 | 4.83 | 4.91 | 4.78 | 4.86 | 5 896 753 | 0 |
23.04.2024 | 4.53 | 4.91 | 4.53 | 4.90 | 9 930 416 | 0 |
22.04.2024 | 4.65 | 4.69 | 4.48 | 4.55 | 9 743 764 | 0 |
19.04.2024 | 4.67 | 4.75 | 4.60 | 4.65 | 7 016 617 | 0 |
18.04.2024 | 4.76 | 4.81 | 4.67 | 4.73 | 6 659 348 | 0 |
17.04.2024 | 4.75 | 4.75 | 4.61 | 4.71 | 7 719 414 | 0 |
16.04.2024 | 4.64 | 4.80 | 4.59 | 4.68 | 12 484 472 | 0 |
15.04.2024 | 4.93 | 4.97 | 4.64 | 4.69 | 8 148 160 | 0 |
12.04.2024 | 4.99 | 5.03 | 4.80 | 4.85 | 5 752 912 | 0 |
11.04.2024 | 5.05 | 5.12 | 4.96 | 5.06 | 5 169 839 | 0 |
10.04.2024 | 4.95 | 5.14 | 4.91 | 5.02 | 5 580 681 | 0 |
09.04.2024 | 5.15 | 5.25 | 5.10 | 5.16 | 5 933 860 | 0 |
08.04.2024 | 5.17 | 5.39 | 5.12 | 5.12 | 8 537 990 | 0 |
05.04.2024 | 4.93 | 5.16 | 4.92 | 5.13 | 6 234 139 | 0 |
04.04.2024 | 5.26 | 5.35 | 4.96 | 4.97 | 14 543 564 | 0 |
03.04.2024 | 5.09 | 5.17 | 5.02 | 5.17 | 6 054 541 | 0 |
02.04.2024 | 5.56 | 5.65 | 5.01 | 5.12 | 17 661 388 | 0 |
01.04.2024 | 5.81 | 5.86 | 5.71 | 5.74 | 6 474 160 | 0 |
28.03.2024 | 5.65 | 5.80 | 5.80 | 5.80 | 5 944 630 | 0 |
27.03.2024 | 5.44 | 5.60 | 5.41 | 5.60 | 5 573 878 | 0 |
26.03.2024 | 5.45 | 5.46 | 5.32 | 5.36 | 5 489 378 | 0 |
25.03.2024 | 5.19 | 5.39 | 5.18 | 5.36 | 4 872 860 | 0 |
22.03.2024 | 5.21 | 5.27 | 5.09 | 5.12 | 6 717 521 | 0 |
21.03.2024 | 5.47 | 5.47 | 5.26 | 5.28 | 8 464 545 | 0 |
20.03.2024 | 5.35 | 5.48 | 5.29 | 5.44 | 8 594 367 | 0 |
19.03.2024 | 5.57 | 5.66 | 5.35 | 5.38 | 10 494 320 | 0 |
18.03.2024 | 5.61 | 5.71 | 5.47 | 5.63 | 8 656 564 | 0 |
15.03.2024 | 5.27 | 5.79 | 5.26 | 5.68 | 78 765 448 | 0 |
14.03.2024 | 5.30 | 5.33 | 5.13 | 5.32 | 8 386 097 | 0 |
13.03.2024 | 5.26 | 5.36 | 5.21 | 5.34 | 6 567 488 | 0 |
12.03.2024 | 5.29 | 5.30 | 5.16 | 5.27 | 8 158 530 | 0 |
11.03.2024 | 5.56 | 5.58 | 5.35 | 5.36 | 5 892 123 | 0 |
08.03.2024 | 5.66 | 5.71 | 5.51 | 5.59 | 7 322 349 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus