Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne HBI.US
5.80+0.20(+3.57%)(czas lokalny: 28.03.2024 16:00)Hanesbrands Inc
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
28.03.2024 | 5.65 | 5.86 | 5.65 | 5.80 | 5 942 630 | 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 |
07.03.2024 | 5.48 | 5.67 | 5.47 | 5.57 | 10 730 172 | 0 |
06.03.2024 | 5.48 | 5.54 | 5.38 | 5.47 | 9 249 687 | 0 |
05.03.2024 | 5.35 | 5.60 | 5.30 | 5.48 | 9 581 078 | 0 |
04.03.2024 | 5.43 | 5.51 | 5.33 | 5.41 | 8 112 914 | 0 |
01.03.2024 | 5.43 | 5.52 | 5.33 | 5.45 | 12 724 111 | 0 |
29.02.2024 | 5.30 | 5.43 | 5.23 | 5.40 | 10 904 055 | 0 |
28.02.2024 | 5.02 | 5.28 | 4.99 | 5.23 | 6 343 143 | 0 |
27.02.2024 | 4.94 | 5.16 | 4.92 | 5.14 | 8 719 472 | 0 |
26.02.2024 | 4.79 | 4.92 | 4.71 | 4.86 | 10 388 634 | 0 |
23.02.2024 | 4.85 | 4.88 | 4.64 | 4.81 | 12 348 615 | 0 |
22.02.2024 | 4.58 | 4.78 | 4.54 | 4.64 | 10 928 118 | 0 |
21.02.2024 | 4.56 | 4.61 | 4.46 | 4.58 | 8 150 749 | 0 |
20.02.2024 | 4.20 | 4.55 | 4.16 | 4.54 | 13 408 792 | 0 |
16.02.2024 | 4.26 | 4.28 | 4.28 | 4.28 | 10 101 290 | 0 |
15.02.2024 | 4.67 | 4.92 | 4.06 | 4.34 | 18 201 608 | 0 |
14.02.2024 | 4.61 | 4.77 | 4.54 | 4.72 | 9 243 197 | 0 |
13.02.2024 | 4.61 | 4.68 | 4.43 | 4.52 | 9 465 331 | 0 |
12.02.2024 | 4.66 | 4.90 | 4.65 | 4.86 | 9 011 563 | 0 |
09.02.2024 | 4.62 | 4.67 | 4.51 | 4.60 | 7 236 215 | 0 |
08.02.2024 | 4.42 | 4.65 | 4.41 | 4.56 | 7 355 115 | 0 |
07.02.2024 | 4.46 | 4.46 | 4.26 | 4.40 | 8 531 854 | 0 |
06.02.2024 | 4.38 | 4.54 | 4.31 | 4.50 | 9 088 301 | 0 |
05.02.2024 | 4.68 | 4.67 | 4.42 | 4.43 | 7 694 365 | 0 |
02.02.2024 | 4.67 | 4.82 | 4.59 | 4.76 | 9 320 994 | 0 |
01.02.2024 | 4.52 | 4.75 | 4.43 | 4.74 | 6 512 690 | 0 |
31.01.2024 | 4.59 | 4.70 | 4.50 | 4.50 | 8 550 299 | 0 |
30.01.2024 | 4.60 | 4.68 | 4.54 | 4.62 | 6 290 934 | 0 |
29.01.2024 | 4.55 | 4.66 | 4.50 | 4.63 | 6 358 471 | 0 |
26.01.2024 | 4.48 | 4.61 | 4.47 | 4.58 | 5 722 418 | 0 |
25.01.2024 | 4.34 | 4.47 | 4.33 | 4.44 | 8 078 964 | 0 |
24.01.2024 | 4.38 | 4.40 | 4.27 | 4.29 | 5 857 667 | 0 |
23.01.2024 | 4.23 | 4.29 | 4.13 | 4.29 | 5 235 151 | 0 |
22.01.2024 | 4.03 | 4.16 | 4.00 | 4.13 | 7 126 322 | 0 |
19.01.2024 | 4.01 | 4.04 | 3.88 | 4.04 | 4 582 864 | 0 |
18.01.2024 | 3.97 | 4.00 | 3.88 | 3.96 | 5 847 543 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus