Hanesbrands Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	6.53	6.65	6.36	6.47	6.47	-1.82%	111,961,289
Nov 26, 2025	6.66	6.68	6.55	6.59	6.59	-0.45%	23,190,006
Nov 25, 2025	6.48	6.68	6.48	6.62	6.62	0.91%	19,541,583
Nov 24, 2025	6.49	6.60	6.42	6.56	6.56	-	8,237,659
Nov 21, 2025	6.57	6.60	6.44	6.56	6.56	0.92%	6,465,567
Nov 20, 2025	6.52	6.59	6.48	6.50	6.50	0.31%	15,303,790
Nov 19, 2025	6.55	6.60	6.43	6.48	6.48	-0.46%	7,688,328
Nov 18, 2025	6.43	6.59	6.43	6.51	6.51	0.46%	4,728,986
Nov 17, 2025	6.65	6.65	6.45	6.48	6.48	-2.56%	5,421,888
Nov 14, 2025	6.50	6.70	6.46	6.65	6.65	0.91%	5,909,053
Nov 13, 2025	6.67	6.71	6.54	6.59	6.59	-1.05%	3,977,567
Nov 12, 2025	6.42	6.68	6.40	6.66	6.66	3.74%	4,993,130
Nov 11, 2025	6.43	6.50	6.39	6.42	6.42	0.31%	4,827,066
Nov 10, 2025	6.45	6.48	6.37	6.40	6.40	0.16%	3,448,689
Nov 7, 2025	6.35	6.41	6.31	6.39	6.39	0.63%	3,900,555
Nov 6, 2025	6.41	6.58	6.34	6.35	6.35	-3.64%	6,178,789
Nov 5, 2025	6.45	6.65	6.41	6.59	6.59	1.85%	5,821,036
Nov 4, 2025	6.47	6.56	6.46	6.47	6.47	-1.37%	3,783,574
Nov 3, 2025	6.60	6.61	6.40	6.56	6.56	-0.76%	6,056,822
Oct 31, 2025	6.57	6.66	6.55	6.61	6.61	-0.45%	5,729,776
Oct 30, 2025	6.75	6.78	6.55	6.64	6.64	-2.21%	14,939,045
Oct 29, 2025	6.92	7.03	6.78	6.79	6.79	-2.02%	19,564,846
Oct 28, 2025	6.91	6.95	6.86	6.93	6.93	0.14%	4,832,128
Oct 27, 2025	6.90	6.97	6.88	6.92	6.92	0.87%	3,032,900
Oct 24, 2025	6.92	6.93	6.86	6.86	6.86	-0.44%	3,199,673
Oct 23, 2025	6.78	6.95	6.74	6.89	6.89	1.92%	5,436,341
Oct 22, 2025	6.73	6.82	6.71	6.76	6.76	-0.15%	4,894,143
Oct 21, 2025	6.77	6.85	6.75	6.77	6.77	-0.29%	4,392,833
Oct 20, 2025	6.89	6.96	6.77	6.79	6.79	-1.45%	4,459,708
Oct 17, 2025	6.86	6.92	6.83	6.89	6.89	0.29%	4,260,958
Oct 16, 2025	6.85	6.92	6.83	6.87	6.87	0.59%	6,160,066
Oct 15, 2025	6.96	6.99	6.80	6.83	6.83	-1.44%	3,907,266
Oct 14, 2025	6.73	6.95	6.70	6.93	6.93	1.32%	4,796,340
Oct 13, 2025	6.80	6.88	6.78	6.84	6.84	1.48%	5,491,827
Oct 10, 2025	6.84	6.93	6.74	6.74	6.74	-1.89%	8,320,078
Oct 9, 2025	6.99	6.99	6.82	6.87	6.87	-1.43%	6,346,112
Oct 8, 2025	6.99	7.00	6.89	6.97	6.97	0.58%	9,628,490
Oct 7, 2025	6.92	7.00	6.84	6.93	6.93	-	5,920,478
Oct 6, 2025	6.94	7.05	6.88	6.93	6.93	0.43%	13,135,954
Oct 3, 2025	6.82	6.94	6.78	6.90	6.90	1.02%	11,571,893
Oct 2, 2025	6.78	6.84	6.67	6.83	6.83	0.89%	6,099,528
Oct 1, 2025	6.60	6.78	6.57	6.77	6.77	2.73%	4,572,052
Sep 30, 2025	6.54	6.62	6.44	6.59	6.59	0.61%	6,133,196
Sep 29, 2025	6.61	6.62	6.45	6.55	6.55	-0.61%	6,258,409
Sep 26, 2025	6.50	6.60	6.46	6.59	6.59	1.38%	3,672,406
Sep 25, 2025	6.49	6.51	6.43	6.50	6.50	-0.31%	4,849,784
Sep 24, 2025	6.55	6.58	6.48	6.52	6.52	-0.46%	6,705,124
Sep 23, 2025	6.45	6.60	6.45	6.55	6.55	1.55%	7,642,773
Sep 22, 2025	6.41	6.51	6.37	6.45	6.45	0.16%	5,903,291
Sep 19, 2025	6.30	6.44	6.27	6.44	6.44	2.38%	14,089,307