Hanesbrands Inc (HN9.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 09:51PM CEST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 4.3890 | 4.3910 | 4.3290 | 4.3290 | 4.3290 | - |
| 18 Apr 2024 | 4.3975 | 4.4485 | 4.3945 | 4.4350 | 4.4350 | - |
| 17 Apr 2024 | 4.3805 | 4.4060 | 4.3470 | 4.3470 | 4.3470 | - |
| 16 Apr 2024 | 4.3795 | 4.4460 | 4.3665 | 4.3975 | 4.3975 | - |
| 15 Apr 2024 | 4.5380 | 4.5380 | 4.4190 | 4.4235 | 4.4235 | - |
| 12 Apr 2024 | 4.6985 | 4.6985 | 4.6985 | 4.6985 | 4.6985 | - |
| 11 Apr 2024 | 4.6420 | 4.7175 | 4.5485 | 4.7175 | 4.7175 | - |
| 10 Apr 2024 | 4.7260 | 4.7260 | 4.6385 | 4.6385 | 4.6385 | - |
| 09 Apr 2024 | 4.6860 | 4.7790 | 4.6860 | 4.7790 | 4.7790 | - |
| 08 Apr 2024 | 4.7020 | 4.7095 | 4.7020 | 4.7095 | 4.7095 | - |
| 05 Apr 2024 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | - |
| 04 Apr 2024 | 4.7430 | 4.7430 | 4.7430 | 4.7430 | 4.7430 | - |
| 03 Apr 2024 | 4.6960 | 4.7170 | 4.6960 | 4.7170 | 4.7170 | - |
| 02 Apr 2024 | 5.2870 | 5.2870 | 5.2870 | 5.2870 | 5.2870 | - |
| 28 Mar 2024 | 5.1160 | 5.3840 | 5.1160 | 5.3840 | 5.3840 | - |
| 27 Mar 2024 | 4.9350 | 4.9350 | 4.9350 | 4.9350 | 4.9350 | - |
| 26 Mar 2024 | 4.9080 | 4.9080 | 4.9080 | 4.9080 | 4.9080 | - |
| 25 Mar 2024 | 4.6950 | 4.7100 | 4.6000 | 4.7100 | 4.7100 | - |
| 22 Mar 2024 | 4.8460 | 4.8460 | 4.7080 | 4.7670 | 4.7670 | - |
| 21 Mar 2024 | 4.9790 | 4.9790 | 4.8650 | 4.8650 | 4.8650 | - |
| 20 Mar 2024 | 4.9250 | 4.9250 | 4.8930 | 4.8930 | 4.8930 | - |
| 19 Mar 2024 | 5.1760 | 5.1760 | 4.9330 | 4.9520 | 4.9520 | - |
| 18 Mar 2024 | 5.2400 | 5.2400 | 5.1420 | 5.1520 | 5.1520 | - |
| 15 Mar 2024 | 4.8520 | 4.8520 | 4.7750 | 4.7750 | 4.7750 | - |
| 14 Mar 2024 | 4.8430 | 4.8430 | 4.8430 | 4.8430 | 4.8430 | - |
| 13 Mar 2024 | 4.7880 | 4.8690 | 4.7280 | 4.8690 | 4.8690 | - |
| 12 Mar 2024 | 4.9070 | 4.9130 | 4.8020 | 4.8140 | 4.8140 | - |
| 11 Mar 2024 | 5.0740 | 5.0740 | 4.9520 | 4.9520 | 4.9520 | - |
| 08 Mar 2024 | 5.0580 | 5.1180 | 5.0580 | 5.1180 | 5.1180 | - |
| 07 Mar 2024 | 4.9800 | 5.1340 | 4.9800 | 5.0680 | 5.0680 | - |
| 06 Mar 2024 | 5.0160 | 5.0260 | 4.9690 | 4.9740 | 4.9740 | - |
| 05 Mar 2024 | 4.9440 | 5.1300 | 4.9440 | 5.0680 | 5.0680 | - |
| 04 Mar 2024 | 4.9860 | 4.9860 | 4.9240 | 4.9730 | 4.9730 | - |
| 01 Mar 2024 | 4.9410 | 4.9560 | 4.9410 | 4.9560 | 4.9560 | - |
| 29 Feb 2024 | 4.7520 | 4.7520 | 4.7520 | 4.7520 | 4.7520 | - |
| 28 Feb 2024 | 4.6680 | 4.7450 | 4.2930 | 4.7450 | 4.7450 | - |
| 27 Feb 2024 | 4.4940 | 4.4940 | 4.2840 | 4.4770 | 4.4770 | - |
| 26 Feb 2024 | 4.4080 | 4.4080 | 4.3000 | 4.3420 | 4.3420 | - |
| 23 Feb 2024 | 4.3290 | 4.4000 | 4.2460 | 4.4000 | 4.4000 | - |
| 22 Feb 2024 | 4.2070 | 4.3950 | 4.1500 | 4.3950 | 4.3950 | - |
| 21 Feb 2024 | 4.1670 | 4.1670 | 4.0670 | 4.1210 | 4.1210 | - |
| 20 Feb 2024 | 3.9350 | 4.1730 | 3.7930 | 4.1540 | 4.1540 | - |
| 19 Feb 2024 | 3.9430 | 3.9490 | 3.9430 | 3.9490 | 3.9490 | - |
| 16 Feb 2024 | 3.9710 | 3.9710 | 3.9470 | 3.9470 | 3.9470 | - |
| 15 Feb 2024 | 4.3770 | 4.3770 | 4.3770 | 4.3770 | 4.3770 | - |
| 14 Feb 2024 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | - |
| 13 Feb 2024 | 4.4740 | 4.4740 | 4.4740 | 4.4740 | 4.4740 | - |
| 12 Feb 2024 | 4.2320 | 4.2320 | 4.2320 | 4.2320 | 4.2320 | - |
| 09 Feb 2024 | 4.1990 | 4.3020 | 4.1990 | 4.3020 | 4.3020 | - |
| 08 Feb 2024 | 4.0520 | 4.2880 | 4.0520 | 4.2130 | 4.2130 | - |
| 07 Feb 2024 | 4.1540 | 4.1540 | 3.9850 | 4.0860 | 4.0860 | - |
| 06 Feb 2024 | 4.0880 | 4.0960 | 4.0880 | 4.0960 | 4.0960 | - |
| 05 Feb 2024 | 4.3800 | 4.3800 | 4.2760 | 4.2760 | 4.2760 | - |
| 02 Feb 2024 | 4.3310 | 4.3500 | 4.3010 | 4.3500 | 4.3500 | - |
| 01 Feb 2024 | 4.1400 | 4.1440 | 4.1360 | 4.1360 | 4.1360 | - |
| 31 Jan 2024 | 4.2190 | 4.2410 | 4.2150 | 4.2410 | 4.2410 | - |
| 30 Jan 2024 | 4.2440 | 4.2910 | 4.2060 | 4.2910 | 4.2910 | - |
| 29 Jan 2024 | 4.1760 | 4.1870 | 4.1760 | 4.1870 | 4.1870 | - |
| 26 Jan 2024 | 4.0760 | 4.2110 | 4.0760 | 4.2110 | 4.2110 | - |
| 25 Jan 2024 | 3.9210 | 3.9210 | 3.9140 | 3.9140 | 3.9140 | - |
| 24 Jan 2024 | 3.9220 | 3.9240 | 3.9220 | 3.9240 | 3.9240 | - |
| 23 Jan 2024 | 3.7580 | 3.9200 | 3.7580 | 3.9200 | 3.9200 | - |
| 22 Jan 2024 | 3.6410 | 3.7580 | 3.6410 | 3.7240 | 3.7240 | - |
| 19 Jan 2024 | 3.6440 | 3.6440 | 3.5940 | 3.5940 | 3.5940 | - |
| 18 Jan 2024 | 3.5800 | 3.6660 | 3.5800 | 3.6190 | 3.6190 | - |
| 17 Jan 2024 | 3.6750 | 3.6750 | 3.6020 | 3.6340 | 3.6340 | - |
| 16 Jan 2024 | 3.7310 | 3.7310 | 3.6740 | 3.6740 | 3.6740 | - |
| 15 Jan 2024 | 3.7330 | 3.7330 | 3.7330 | 3.7330 | 3.7330 | - |
| 12 Jan 2024 | 3.7870 | 3.8010 | 3.7780 | 3.7780 | 3.7780 | - |
| 11 Jan 2024 | 3.8270 | 3.8270 | 3.8270 | 3.8270 | 3.8270 | - |
| 10 Jan 2024 | 3.8620 | 3.8620 | 3.8400 | 3.8400 | 3.8400 | - |
| 09 Jan 2024 | 3.8330 | 3.8410 | 3.8280 | 3.8410 | 3.8410 | - |
| 08 Jan 2024 | 3.6670 | 3.8690 | 3.6670 | 3.8690 | 3.8690 | - |
| 05 Jan 2024 | 3.8670 | 3.8670 | 3.8670 | 3.8670 | 3.8670 | - |
| 04 Jan 2024 | 3.8270 | 3.8570 | 3.8270 | 3.8570 | 3.8570 | - |
| 03 Jan 2024 | 4.0460 | 4.0460 | 3.8390 | 3.8390 | 3.8390 | - |
| 02 Jan 2024 | 3.9910 | 4.0640 | 3.9910 | 4.0640 | 4.0640 | - |
| 29 Dec 2023 | 3.9840 | 3.9840 | 3.9610 | 3.9610 | 3.9610 | - |
| 28 Dec 2023 | 3.9550 | 3.9550 | 3.9540 | 3.9540 | 3.9540 | - |
| 27 Dec 2023 | 3.9820 | 3.9820 | 3.9500 | 3.9640 | 3.9640 | - |
| 22 Dec 2023 | 3.7080 | 3.8070 | 3.7080 | 3.8070 | 3.8070 | - |
| 21 Dec 2023 | 3.6050 | 3.6050 | 3.6050 | 3.6050 | 3.6050 | - |
| 20 Dec 2023 | 3.7380 | 3.7380 | 3.7380 | 3.7380 | 3.7380 | - |
| 19 Dec 2023 | 3.6310 | 3.6310 | 3.6310 | 3.6310 | 3.6310 | - |
| 18 Dec 2023 | 3.7250 | 3.7250 | 3.6580 | 3.6580 | 3.6580 | - |
| 15 Dec 2023 | 3.8040 | 3.8040 | 3.7440 | 3.7440 | 3.7440 | - |
| 14 Dec 2023 | 3.6460 | 3.8530 | 3.6460 | 3.8530 | 3.8530 | - |
| 13 Dec 2023 | 3.4870 | 3.4870 | 3.4680 | 3.4680 | 3.4680 | - |
| 12 Dec 2023 | 3.5630 | 3.5630 | 3.5060 | 3.5130 | 3.5130 | - |
| 11 Dec 2023 | 3.5580 | 3.5910 | 3.5580 | 3.5780 | 3.5780 | - |
| 08 Dec 2023 | 3.5770 | 3.5880 | 3.5770 | 3.5880 | 3.5880 | - |
| 07 Dec 2023 | 3.4390 | 3.4390 | 3.4320 | 3.4320 | 3.4320 | - |
| 06 Dec 2023 | 3.4730 | 3.5400 | 3.4730 | 3.5400 | 3.5400 | - |
| 05 Dec 2023 | 3.5740 | 3.5740 | 3.5740 | 3.5740 | 3.5740 | - |
| 04 Dec 2023 | 3.5820 | 3.6140 | 3.5820 | 3.6140 | 3.6140 | - |
| 01 Dec 2023 | 3.3110 | 3.3110 | 3.3110 | 3.3110 | 3.3110 | - |
| 30 Nov 2023 | 3.4320 | 3.4320 | 3.3970 | 3.4150 | 3.4150 | - |
| 29 Nov 2023 | 3.4750 | 3.4840 | 3.3750 | 3.3750 | 3.3750 | - |
| 28 Nov 2023 | 3.3280 | 3.5150 | 3.3280 | 3.5080 | 3.5080 | - |
| 27 Nov 2023 | 3.4100 | 3.4150 | 3.3530 | 3.3530 | 3.3530 | - |
| *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.