Hanesbrands Inc. (0J2X.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
As of 06:39PM BST. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 0.0000 | 0.0000 | 0.0000 | 4.5020 | 4.5020 | 18,060 |
| 24 Apr 2024 | 4.8500 | 4.9100 | 4.8080 | 4.8080 | 4.8080 | 2,186 |
| 23 Apr 2024 | 4.6800 | 4.7900 | 4.6800 | 4.7900 | 4.7900 | 169 |
| 22 Apr 2024 | 4.6280 | 4.6700 | 4.5180 | 4.5500 | 4.5500 | 5,103 |
| 19 Apr 2024 | 4.6200 | 4.6800 | 4.6200 | 4.6800 | 4.6800 | 27 |
| 18 Apr 2024 | 4.7400 | 4.7800 | 4.7200 | 4.7500 | 4.7500 | 443 |
| 17 Apr 2024 | 4.7500 | 4.7500 | 4.6250 | 4.6650 | 4.6650 | 2,677 |
| 16 Apr 2024 | 4.6006 | 4.7450 | 4.5900 | 4.7450 | 4.7450 | 1,220 |
| 15 Apr 2024 | 4.9200 | 4.9200 | 4.7020 | 4.7020 | 4.7020 | 3,508 |
| 12 Apr 2024 | 4.9900 | 5.0000 | 4.8500 | 4.8510 | 4.8510 | 3,174 |
| 11 Apr 2024 | 5.0300 | 5.0870 | 4.9930 | 5.0870 | 5.0870 | 752 |
| 10 Apr 2024 | 4.9600 | 5.1300 | 4.9250 | 5.0700 | 5.0700 | 2,858 |
| 09 Apr 2024 | 5.1500 | 5.1712 | 5.1292 | 5.1712 | 5.1712 | 1,667 |
| 08 Apr 2024 | 5.2417 | 5.3850 | 5.2200 | 5.2400 | 5.2400 | 3,477 |
| 05 Apr 2024 | 5.0450 | 5.0700 | 4.9400 | 5.0700 | 5.0700 | 1,876 |
| 04 Apr 2024 | 5.2750 | 5.3188 | 5.1450 | 5.2200 | 5.2200 | 3,634 |
| 03 Apr 2024 | 5.1080 | 5.1250 | 5.1080 | 5.1250 | 5.1250 | 1,738 |
| 02 Apr 2024 | 5.5520 | 5.5650 | 5.2910 | 5.2910 | 5.2910 | 8,689 |
| 28 Mar 2024 | 5.7200 | 5.8340 | 5.7200 | 5.7600 | 5.7600 | 16,731 |
| 27 Mar 2024 | 5.4300 | 5.5650 | 5.4200 | 5.5600 | 5.5600 | 2,346 |
| 26 Mar 2024 | 5.3650 | 5.4313 | 5.3650 | 5.4313 | 5.4313 | 271 |
| 25 Mar 2024 | 5.1900 | 5.3800 | 5.1900 | 5.3800 | 5.3800 | 1,070 |
| 22 Mar 2024 | 5.2100 | 5.2100 | 5.1112 | 5.1512 | 5.1512 | 720 |
| 21 Mar 2024 | 5.4250 | 5.4400 | 5.2900 | 5.3209 | 5.3209 | 629 |
| 20 Mar 2024 | 5.3300 | 5.4800 | 5.3200 | 5.4800 | 5.4800 | 675 |
| 19 Mar 2024 | 5.5300 | 5.6200 | 5.3700 | 5.4100 | 5.4100 | 2,851 |
| 18 Mar 2024 | 5.7000 | 5.7100 | 5.4700 | 5.6500 | 5.6500 | 3,069 |
| 15 Mar 2024 | 5.2900 | 5.5900 | 5.2900 | 5.5712 | 5.5712 | 3,127 |
| 14 Mar 2024 | 5.2800 | 5.2800 | 5.1900 | 5.2388 | 5.2388 | 217 |
| 13 Mar 2024 | 5.2550 | 5.3600 | 5.2300 | 5.3000 | 5.3000 | 7,781 |
| 12 Mar 2024 | 5.2500 | 5.2520 | 5.1700 | 5.2100 | 5.2100 | 5,280 |
| 11 Mar 2024 | 5.5600 | 5.5600 | 5.3850 | 5.4100 | 5.4100 | 377 |
| 08 Mar 2024 | 5.6700 | 5.7000 | 5.5512 | 5.5812 | 5.5812 | 4,685 |
| 07 Mar 2024 | 5.4900 | 5.6500 | 5.4900 | 5.6120 | 5.6120 | 3,909 |
| 06 Mar 2024 | 5.4800 | 5.5200 | 5.4012 | 5.5200 | 5.5200 | 497 |
| 05 Mar 2024 | 5.3612 | 5.5900 | 5.3000 | 5.5800 | 5.5800 | 24,758 |
| 04 Mar 2024 | 5.4900 | 5.4900 | 5.3400 | 5.4212 | 5.4212 | 2,228 |
| 01 Mar 2024 | 5.4300 | 5.5000 | 5.3400 | 5.4800 | 5.4800 | 920 |
| 29 Feb 2024 | 5.3000 | 5.3800 | 5.2500 | 5.3800 | 5.3800 | 1,093 |
| 28 Feb 2024 | 5.0150 | 5.2600 | 5.0000 | 5.2600 | 5.2600 | 2,825 |
| 27 Feb 2024 | 4.9600 | 5.1500 | 4.9300 | 5.0912 | 5.0912 | 15,520 |
| 26 Feb 2024 | 4.7900 | 4.9000 | 4.6700 | 4.8212 | 4.8212 | 669 |
| 23 Feb 2024 | 4.8188 | 4.8613 | 4.7487 | 4.7810 | 4.7810 | 1,543 |
| 22 Feb 2024 | 4.6488 | 4.7750 | 4.6050 | 4.6710 | 4.6710 | 1,508 |
| 21 Feb 2024 | 4.5600 | 4.6088 | 4.5000 | 4.5412 | 4.5412 | 3,519 |
| 20 Feb 2024 | 4.2000 | 4.5188 | 4.1800 | 4.5150 | 4.5150 | 4,599 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 4.2600 | 4.3088 | 4.2100 | 4.2320 | 4.2320 | 3,367 |
| 15 Feb 2024 | 4.8920 | 4.9000 | 4.0900 | 4.2387 | 4.2387 | 12,652 |
| 14 Feb 2024 | 4.5980 | 4.7080 | 4.5600 | 4.7080 | 4.7080 | 17,013 |
| 13 Feb 2024 | 4.6100 | 4.6100 | 4.4500 | 4.5100 | 4.5100 | 3,067 |
| 12 Feb 2024 | 4.6600 | 4.8900 | 4.6600 | 4.8900 | 4.8900 | 11,164 |
| 09 Feb 2024 | 4.5699 | 4.6500 | 4.5300 | 4.6500 | 4.6500 | 1,908 |
| 08 Feb 2024 | 4.4300 | 4.6300 | 4.4300 | 4.6300 | 4.6300 | 722 |
| 07 Feb 2024 | 4.4600 | 4.4600 | 4.2700 | 4.2700 | 4.2700 | 606 |
| 06 Feb 2024 | 4.3260 | 4.5000 | 4.3200 | 4.4800 | 4.4800 | 1,377 |
| 05 Feb 2024 | 4.6150 | 4.6500 | 4.4220 | 4.4220 | 4.4220 | 2,450 |
| 02 Feb 2024 | 4.6100 | 4.7780 | 4.6100 | 4.7780 | 4.7780 | 91 |
| 01 Feb 2024 | 4.5526 | 4.5604 | 4.4600 | 4.4600 | 4.4600 | 1,054 |
| 31 Jan 2024 | 4.5800 | 4.6912 | 4.5600 | 4.5900 | 4.5900 | 358 |
| 30 Jan 2024 | 4.6000 | 4.6712 | 4.5500 | 4.6200 | 4.6200 | 2,691 |
| 29 Jan 2024 | 4.5488 | 4.5700 | 4.5000 | 4.5500 | 4.5500 | 2,768 |
| 26 Jan 2024 | 4.5100 | 4.6000 | 4.4800 | 4.5700 | 4.5700 | 1,901 |
| 25 Jan 2024 | 4.3400 | 4.4700 | 4.3400 | 4.4012 | 4.4012 | 1,882 |
| 24 Jan 2024 | 4.3600 | 4.3812 | 4.3000 | 4.3000 | 4.3000 | 1,128 |
| 23 Jan 2024 | 4.2600 | 4.2700 | 4.1600 | 4.2100 | 4.2100 | 436 |
| 22 Jan 2024 | 4.0300 | 4.1187 | 4.0300 | 4.0809 | 4.0809 | 8,556 |
| 19 Jan 2024 | 3.9900 | 4.0000 | 3.9200 | 4.0000 | 4.0000 | 2,066 |
| 18 Jan 2024 | 3.9212 | 3.9800 | 3.9000 | 3.9000 | 3.9000 | 370 |
| 17 Jan 2024 | 3.9100 | 4.0100 | 3.9100 | 3.9287 | 3.9287 | 5,656 |
| 16 Jan 2024 | 4.1000 | 4.1000 | 4.0012 | 4.0600 | 4.0600 | 641 |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 4.2900 | 4.3300 | 4.1100 | 4.1200 | 4.1200 | 50,465 |
| 11 Jan 2024 | 4.1900 | 4.2000 | 4.1000 | 4.2000 | 4.2000 | 1,077 |
| 10 Jan 2024 | 4.2100 | 4.2200 | 4.1400 | 4.2200 | 4.2200 | 1,401 |
| 09 Jan 2024 | 4.1804 | 4.1899 | 4.1804 | 4.1812 | 4.1812 | 38 |
| 08 Jan 2024 | 4.0000 | 4.1890 | 4.0000 | 4.1890 | 4.1890 | 1,014 |
| 05 Jan 2024 | 4.1650 | 4.1650 | 4.0610 | 4.0685 | 4.0685 | 1,295 |
| 04 Jan 2024 | 4.1400 | 4.2290 | 4.1400 | 4.2290 | 4.2290 | 380 |
| 03 Jan 2024 | 4.3700 | 4.3800 | 4.1900 | 4.2820 | 4.2820 | 1,765 |
| 02 Jan 2024 | 4.3788 | 4.5450 | 4.3500 | 4.5450 | 4.5450 | 7,603 |
| 29 Dec 2023 | 4.4200 | 4.4900 | 4.3710 | 4.4110 | 4.4110 | 3,134 |
| 28 Dec 2023 | 4.4000 | 4.4300 | 4.3612 | 4.4184 | 4.4184 | 4,077 |
| 27 Dec 2023 | 4.4150 | 4.4150 | 4.4150 | 4.4150 | 4.4150 | 300 |
| 22 Dec 2023 | 4.0600 | 4.2600 | 4.0007 | 4.2000 | 4.2000 | 3,496 |
| 21 Dec 2023 | 4.0100 | 4.1100 | 3.9700 | 4.1100 | 4.1100 | 4,468 |
| 20 Dec 2023 | 4.0800 | 4.0913 | 4.0400 | 4.0400 | 4.0400 | 3,797 |
| 19 Dec 2023 | 4.0300 | 4.1400 | 4.0300 | 4.1200 | 4.1200 | 564 |
| 18 Dec 2023 | 4.0500 | 4.1100 | 3.9800 | 4.0300 | 4.0300 | 1,714 |
| 15 Dec 2023 | 4.0900 | 4.1700 | 3.9900 | 4.0688 | 4.0688 | 3,134 |
| 14 Dec 2023 | 4.1920 | 4.3000 | 4.1200 | 4.2600 | 4.2600 | 11,160 |
| 13 Dec 2023 | 3.7887 | 3.8100 | 3.7100 | 3.7600 | 3.7600 | 6,343 |
| 12 Dec 2023 | 3.8360 | 3.8360 | 3.7788 | 3.8200 | 3.8200 | 5,413 |
| 11 Dec 2023 | 3.8700 | 3.9400 | 3.8400 | 3.8587 | 3.8587 | 866 |
| 08 Dec 2023 | 3.9200 | 3.9200 | 3.8100 | 3.8600 | 3.8600 | 1,452 |
| 07 Dec 2023 | 3.7300 | 3.8700 | 3.7300 | 3.8600 | 3.8600 | 1,345 |
| 06 Dec 2023 | 3.8200 | 3.8498 | 3.7300 | 3.7700 | 3.7700 | 1,828 |
| 05 Dec 2023 | 3.8700 | 3.8700 | 3.7500 | 3.7988 | 3.7988 | 2,336 |
| 04 Dec 2023 | 3.9300 | 3.9900 | 3.8850 | 3.9000 | 3.9000 | 2,276 |
| 01 Dec 2023 | 3.6300 | 3.9300 | 3.6300 | 3.9112 | 3.9112 | 2,677 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.