Skip to main content
Hanesbrands Inc. (HBI)
NYSE: HBI · Real-Time Price · USD
8.33
+0.04 (0.48%)
Jan 21, 2025, 4:00 PM EST - Market closed

Hanesbrands Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 20258.358.548.298.338.330.48%5,474,577
Jan 17, 20258.418.488.288.298.29-0.24%4,433,618
Jan 16, 20258.518.538.248.318.31-2.69%5,232,300
Jan 15, 20258.758.848.508.548.540.59%3,014,167
Jan 14, 20258.308.598.258.498.493.54%4,648,477
Jan 13, 20258.138.227.978.208.20-1.09%4,902,300
Jan 10, 20258.168.428.138.298.29-0.24%4,446,562
Jan 8, 20258.268.337.948.318.31-0.48%4,088,934
Jan 7, 20258.358.438.118.358.350.72%6,340,796
Jan 6, 20258.278.398.228.298.290.61%4,082,409
Jan 3, 20258.098.258.018.248.242.62%4,946,164
Jan 2, 20258.198.288.038.038.03-1.35%3,495,501
Dec 31, 20248.158.338.128.148.140.25%3,592,844
Dec 30, 20248.148.187.868.128.12-1.34%4,833,418
Dec 27, 20248.318.358.178.238.23-1.91%2,694,747
Dec 26, 20248.288.418.228.398.390.48%3,475,697
Dec 24, 20248.208.418.188.358.351.58%1,953,079
Dec 23, 20248.138.388.128.228.22-0.12%4,205,090
Dec 20, 20247.978.367.898.238.231.60%21,476,579
Dec 19, 20248.408.448.058.108.10-1.22%5,270,113
Dec 18, 20248.528.688.118.208.20-3.53%6,270,425
Dec 17, 20248.488.578.368.508.50-0.47%4,703,320
Dec 16, 20248.668.718.268.548.54-1.95%7,170,970
Dec 13, 20248.728.798.588.718.71-0.23%3,143,253
Dec 12, 20248.628.818.548.738.730.81%5,675,053
Dec 11, 20248.538.758.388.668.662.97%6,156,775
Dec 10, 20248.358.538.208.418.410.48%5,012,505
Dec 9, 20248.598.678.358.378.37-0.95%5,114,042
Dec 6, 20248.758.798.358.458.45-1.86%5,535,907
Dec 5, 20248.518.698.488.618.610.35%4,684,859
Dec 4, 20248.548.688.518.588.58-1.04%4,750,110
Dec 3, 20248.858.988.648.678.67-2.69%7,234,005
Dec 2, 20248.778.988.708.918.912.41%4,865,615
Nov 29, 20248.778.858.668.708.70-0.46%3,040,889
Nov 27, 20248.878.978.688.748.74-1.13%3,554,350
Nov 26, 20248.939.108.648.848.844.62%8,765,492
Nov 25, 20248.668.908.458.458.45-1.05%11,200,841
Nov 22, 20248.268.698.268.548.544.27%5,227,073
Nov 21, 20248.408.488.128.198.19-3.19%6,341,768
Nov 20, 20248.278.608.228.468.462.30%5,817,115
Nov 19, 20248.168.368.078.278.270.12%4,709,528
Nov 18, 20248.228.338.018.268.260.49%4,989,468
Nov 15, 20247.978.247.898.228.224.18%8,155,378
Nov 14, 20247.978.137.877.897.89-0.13%5,694,380
Nov 13, 20248.058.187.867.907.90-1.00%5,410,034
Nov 12, 20247.858.037.827.987.981.01%6,623,790
Nov 11, 20248.268.287.827.907.90-1.25%6,465,921
Nov 8, 20248.408.467.858.008.00-4.53%9,634,759
Nov 7, 20247.608.707.588.388.3818.03%20,573,739
Nov 6, 20247.517.586.987.107.10-1.53%7,740,287
Nov 5, 20247.067.277.057.217.211.26%6,064,989
Nov 4, 20247.037.277.037.127.120.42%4,940,868
Nov 1, 20247.027.287.027.097.092.01%5,891,828
Oct 31, 20247.237.306.936.956.95-2.93%5,680,236
Oct 30, 20247.257.407.157.167.16-1.38%3,570,312
Oct 29, 20247.087.377.087.267.26-0.14%3,904,386
Oct 28, 20247.027.377.017.277.274.60%5,458,190
Oct 25, 20247.107.136.906.956.950.14%4,758,173
Oct 24, 20246.886.996.816.946.941.46%5,287,160
Oct 23, 20247.027.076.836.846.84-3.39%5,694,570
Oct 22, 20247.147.257.077.087.08-1.39%3,338,691
Oct 21, 20247.437.477.127.187.18-4.14%5,643,410
Oct 18, 20247.497.577.437.497.490.27%4,881,180
Oct 17, 20247.337.527.267.477.471.49%4,385,493
Oct 16, 20247.417.427.277.367.36-0.14%3,526,620
Oct 15, 20247.277.507.247.377.371.24%3,260,467
Oct 14, 20247.217.357.127.287.280.55%4,414,962
Oct 11, 20247.287.377.217.247.24-1.23%3,699,955
Oct 10, 20247.277.387.147.337.33-0.14%5,235,466
Oct 9, 20247.407.417.277.347.34-0.68%4,034,355
Oct 8, 20247.217.447.217.397.392.78%4,934,484
Oct 7, 20247.067.217.037.197.191.41%7,015,800
Oct 4, 20247.047.197.007.097.092.60%4,418,689
Oct 3, 20247.047.096.846.916.91-3.09%4,334,139
Oct 2, 20247.167.277.097.137.13-1.38%3,126,981
Oct 1, 20247.297.417.197.237.23-1.63%4,983,739
Sep 30, 20247.287.407.247.357.350.96%5,146,665
Sep 27, 20247.217.317.147.287.281.82%6,230,622
Sep 26, 20247.007.216.987.157.153.62%6,950,303
Sep 25, 20246.876.986.716.906.900.44%9,481,074
Sep 24, 20246.776.926.706.876.872.54%6,719,995
Sep 23, 20246.966.996.616.706.70-4.01%7,757,062
Sep 20, 20246.977.036.816.986.980.43%22,092,921
Sep 19, 20247.007.066.856.956.951.46%7,381,592
Sep 18, 20246.837.036.766.856.850.74%9,171,686
Sep 17, 20246.866.886.726.806.800.15%7,068,151
Sep 16, 20246.756.936.726.796.790.44%8,958,573
Sep 13, 20246.486.896.486.766.765.62%7,386,997
Sep 12, 20246.196.496.196.406.403.39%6,831,786
Sep 11, 20246.046.276.036.196.191.48%6,122,162
Sep 10, 20246.236.265.946.106.10-1.13%7,021,112
Sep 9, 20246.306.386.166.176.17-2.37%5,711,597
Sep 6, 20246.306.476.286.326.32-0.94%6,283,936
Sep 5, 20246.476.526.326.386.38-1.09%4,055,714
Sep 4, 20246.246.486.226.456.451.74%5,574,591
Sep 3, 20246.266.516.256.346.34-0.16%5,291,247
Aug 30, 20246.396.396.246.356.35-0.47%4,890,825
Aug 29, 20246.316.506.266.386.381.43%4,185,667
Aug 28, 20246.516.556.176.296.29-5.41%6,545,132
Aug 27, 20246.396.776.366.656.655.72%6,915,363