HanesBrands Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	6.55	6.56	6.49	6.49	6.49	-1.22%	647
Nov 26, 2025	6.57	6.57	6.57	6.57	6.57	-	1
Nov 25, 2025	6.58	6.67	6.57	6.57	6.57	0.17%	86
Nov 24, 2025	6.57	6.57	6.44	6.56	6.56	0.34%	3
Nov 21, 2025	6.49	6.54	6.49	6.54	6.54	0.35%	1,027
Nov 20, 2025	6.43	6.58	6.43	6.52	6.52	-0.84%	19
Nov 19, 2025	6.41	6.59	6.41	6.57	6.57	0.46%	7
Nov 18, 2025	6.42	6.54	6.42	6.54	6.54	-	25
Nov 17, 2025	6.53	6.54	6.53	6.54	6.54	-2.10%	10
Nov 14, 2025	6.53	6.68	6.53	6.68	6.68	1.67%	533
Nov 13, 2025	6.67	6.71	6.57	6.57	6.57	-0.45%	314
Nov 12, 2025	6.55	6.60	6.55	6.60	6.60	2.09%	7
Nov 11, 2025	6.37	6.47	6.37	6.47	6.46	-	59
Nov 10, 2025	6.43	6.47	6.39	6.47	6.46	1.97%	732
Nov 7, 2025	6.31	6.34	6.31	6.34	6.34	-0.70%	21
Nov 6, 2025	6.43	6.50	6.37	6.39	6.39	-2.98%	929
Nov 5, 2025	6.52	6.58	6.49	6.58	6.58	0.78%	50
Nov 4, 2025	6.52	6.53	6.52	6.53	6.53	1.63%	1
Nov 3, 2025	6.54	6.60	6.40	6.43	6.43	-2.95%	144
Oct 31, 2025	6.60	6.65	6.55	6.62	6.62	0.53%	92
Oct 30, 2025	6.72	6.76	6.58	6.59	6.59	-5.69%	4,493
Oct 29, 2025	6.92	7.01	6.90	6.98	6.98	1.17%	7,276
Oct 28, 2025	6.91	6.92	6.90	6.90	6.90	-0.20%	88
Oct 27, 2025	6.90	6.95	6.90	6.92	6.92	0.22%	128
Oct 24, 2025	6.92	6.92	6.90	6.90	6.90	2.22%	3
Oct 22, 2025	6.77	6.77	6.75	6.75	6.75	-0.30%	769
Oct 21, 2025	6.77	6.77	6.77	6.77	6.77	-0.44%	3
Oct 20, 2025	6.91	6.91	6.80	6.80	6.80	-1.00%	794
Oct 17, 2025	6.86	6.88	6.84	6.87	6.87	-0.58%	1,208
Oct 16, 2025	6.84	6.91	6.84	6.91	6.91	-0.73%	11,514
Oct 15, 2025	6.96	6.96	6.96	6.96	6.96	4.66%	2
Oct 14, 2025	6.70	6.70	6.65	6.65	6.65	-2.64%	234
Oct 13, 2025	6.76	6.85	6.76	6.83	6.83	-0.01%	585
Oct 10, 2025	6.71	6.91	6.71	6.83	6.83	-1.29%	1,343
Oct 8, 2025	6.96	6.96	6.92	6.92	6.92	1.01%	81
Oct 7, 2025	6.92	6.92	6.85	6.85	6.85	-2.62%	443
Oct 6, 2025	6.95	7.04	6.92	7.04	7.04	2.09%	1,240
Oct 3, 2025	6.82	6.89	6.79	6.89	6.89	1.19%	3,982
Oct 2, 2025	6.80	6.81	6.72	6.81	6.81	2.25%	388
Oct 1, 2025	6.65	6.66	6.63	6.66	6.66	1.68%	2,644
Sep 30, 2025	6.54	6.60	6.54	6.55	6.55	0.63%	294
Sep 29, 2025	6.47	6.54	6.47	6.51	6.51	-0.17%	288
Sep 26, 2025	6.50	6.52	6.49	6.52	6.52	0.38%	86
Sep 25, 2025	6.46	6.50	6.46	6.50	6.50	-0.38%	466
Sep 24, 2025	6.56	6.56	6.52	6.52	6.52	-0.26%	4
Sep 23, 2025	6.37	6.54	6.37	6.54	6.54	0.49%	921
Sep 22, 2025	6.41	6.51	6.41	6.51	6.51	2.59%	2,609
Sep 19, 2025	6.27	6.41	6.27	6.34	6.34	0.79%	351
Sep 18, 2025	6.29	6.32	6.26	6.29	6.29	-0.93%	458
Sep 17, 2025	6.35	6.35	6.32	6.35	6.35	0.81%	590