Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne HBI.US
6.470.00(0.00%)(czas lokalny: 02.12.2025 09:47)Hanesbrands Inc.
WERSJA BETA
NYSE
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 02.12.2025 | 6.53 | 6.63 | 6.36 | 6.47 | 104 189 456 | 0 |
| 28.11.2025 | 6.60 | 6.61 | 6.36 | 6.47 | 3 111 379 | 0 |
| 26.11.2025 | 6.60 | 6.67 | 6.55 | 6.62 | 4 071 008 | 0 |
| 25.11.2025 | 6.58 | 6.67 | 6.54 | 6.62 | 982 442 | 0 |
| 24.11.2025 | 6.51 | 6.59 | 6.42 | 6.58 | 509 875 | 0 |
| 21.11.2025 | 6.54 | 6.59 | 6.45 | 6.57 | 496 598 | 0 |
| 20.11.2025 | 6.52 | 6.59 | 6.49 | 6.49 | 1 658 484 | 0 |
| 19.11.2025 | 6.56 | 6.59 | 6.43 | 6.47 | 778 726 | 0 |
| 18.11.2025 | 6.44 | 6.58 | 6.44 | 6.51 | 826 662 | 0 |
| 17.11.2025 | 6.61 | 6.62 | 6.45 | 6.49 | 512 044 | 0 |
| 14.11.2025 | 6.57 | 6.70 | 6.54 | 6.65 | 1 429 890 | 0 |
| 13.11.2025 | 6.64 | 6.71 | 6.54 | 6.59 | 1 318 695 | 0 |
| 12.11.2025 | 6.53 | 6.67 | 6.51 | 6.66 | 996 147 | 0 |
| 11.11.2025 | 6.42 | 6.50 | 6.39 | 6.42 | 1 701 831 | 0 |
| 10.11.2025 | 6.43 | 6.48 | 6.38 | 6.41 | 474 543 | 0 |
| 07.11.2025 | 6.36 | 6.41 | 6.30 | 6.38 | 615 045 | 0 |
| 06.11.2025 | 6.41 | 6.57 | 6.34 | 6.37 | 1 793 474 | 0 |
| 05.11.2025 | 6.50 | 6.65 | 6.47 | 6.59 | 630 465 | 0 |
| 04.11.2025 | 6.50 | 6.55 | 6.46 | 6.47 | 502 773 | 0 |
| 03.11.2025 | 6.60 | 6.60 | 6.41 | 6.57 | 1 026 051 | 0 |
| 31.10.2025 | 6.60 | 6.66 | 6.55 | 6.61 | 1 553 673 | 0 |
| 30.10.2025 | 6.72 | 6.78 | 6.55 | 6.63 | 2 377 740 | 0 |
| 29.10.2025 | 6.93 | 7.03 | 6.78 | 6.79 | 2 270 770 | 0 |
| 28.10.2025 | 6.87 | 6.95 | 6.86 | 6.93 | 361 569 | 0 |
| 27.10.2025 | 6.93 | 6.97 | 6.89 | 6.93 | 199 741 | 0 |
| 24.10.2025 | 6.88 | 6.92 | 6.87 | 6.87 | 134 099 | 0 |
| 23.10.2025 | 6.77 | 6.95 | 6.75 | 6.88 | 438 218 | 0 |
| 22.10.2025 | 6.73 | 6.81 | 6.71 | 6.75 | 360 182 | 0 |
| 21.10.2025 | 6.76 | 6.84 | 6.75 | 6.77 | 270 070 | 0 |
| 20.10.2025 | 6.92 | 6.95 | 6.77 | 6.79 | 281 209 | 0 |
| 17.10.2025 | 6.84 | 6.92 | 6.83 | 6.88 | 462 474 | 0 |
| 16.10.2025 | 6.87 | 6.91 | 6.83 | 6.87 | 1 024 154 | 0 |
| 15.10.2025 | 6.93 | 6.99 | 6.80 | 6.84 | 582 990 | 0 |
| 14.10.2025 | 6.72 | 6.95 | 6.72 | 6.93 | 744 118 | 0 |
| 13.10.2025 | 6.77 | 6.88 | 6.77 | 6.86 | 635 608 | 0 |
| 10.10.2025 | 6.86 | 6.93 | 6.74 | 6.75 | 1 691 583 | 0 |
| 09.10.2025 | 6.94 | 6.96 | 6.83 | 6.87 | 1 082 452 | 0 |
| 08.10.2025 | 6.96 | 7.00 | 6.90 | 6.96 | 1 604 479 | 0 |
| 07.10.2025 | 6.93 | 7.00 | 6.84 | 6.92 | 666 306 | 0 |
| 06.10.2025 | 6.92 | 7.05 | 6.88 | 6.92 | 1 939 146 | 0 |
| 03.10.2025 | 6.78 | 6.94 | 6.78 | 6.92 | 1 666 358 | 0 |
| 02.10.2025 | 6.79 | 6.84 | 6.67 | 6.83 | 964 830 | 0 |
| 01.10.2025 | 6.60 | 6.78 | 6.60 | 6.77 | 807 784 | 0 |
| 30.09.2025 | 6.50 | 6.62 | 6.46 | 6.58 | 1 016 150 | 0 |
| 29.09.2025 | 6.59 | 6.59 | 6.46 | 6.55 | 941 978 | 0 |
| 26.09.2025 | 6.50 | 6.59 | 6.46 | 6.59 | 431 220 | 0 |
| 25.09.2025 | 6.49 | 6.50 | 6.43 | 6.50 | 696 092 | 0 |
| 24.09.2025 | 6.54 | 6.58 | 6.49 | 6.51 | 718 999 | 0 |
| 23.09.2025 | 6.50 | 6.59 | 6.49 | 6.55 | 1 623 048 | 0 |
| 22.09.2025 | 6.41 | 6.50 | 6.37 | 6.46 | 525 048 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus
