Hanesbrands Inc. (HBI)
NYSE: HBI · Real-Time Price · USD
6.27
-0.05 (-0.79%)
At close: Sep 17, 2025, 4:00 PM EDT
6.32
+0.05 (0.80%)
After-hours: Sep 17, 2025, 7:19 PM EDT
Hanesbrands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 6.34 | 6.40 | 6.23 | 6.27 | 6.27 | -0.79% | 4,507,117 |
| Sep 16, 2025 | 6.30 | 6.35 | 6.24 | 6.32 | 6.32 | 0.16% | 3,660,806 |
| Sep 15, 2025 | 6.23 | 6.33 | 6.20 | 6.31 | 6.31 | 1.45% | 8,990,502 |
| Sep 12, 2025 | 6.29 | 6.34 | 6.22 | 6.22 | 6.22 | -2.35% | 3,570,764 |
| Sep 11, 2025 | 6.30 | 6.37 | 6.26 | 6.37 | 6.37 | 1.76% | 5,062,724 |
| Sep 10, 2025 | 6.32 | 6.37 | 6.22 | 6.26 | 6.26 | -1.73% | 7,077,023 |
| Sep 9, 2025 | 6.42 | 6.42 | 6.28 | 6.37 | 6.37 | -1.09% | 4,966,730 |
| Sep 8, 2025 | 6.43 | 6.45 | 6.27 | 6.44 | 6.44 | 0.47% | 6,160,043 |
| Sep 5, 2025 | 6.36 | 6.42 | 6.30 | 6.41 | 6.41 | 0.79% | 9,639,207 |
| Sep 4, 2025 | 6.14 | 6.36 | 6.12 | 6.36 | 6.36 | 3.58% | 4,060,734 |
| Sep 3, 2025 | 6.06 | 6.18 | 6.06 | 6.14 | 6.14 | 0.66% | 4,456,345 |
| Sep 2, 2025 | 6.23 | 6.27 | 6.09 | 6.10 | 6.10 | -3.33% | 3,700,004 |
| Aug 29, 2025 | 6.31 | 6.34 | 6.28 | 6.31 | 6.31 | -0.32% | 4,226,777 |
| Aug 28, 2025 | 6.43 | 6.44 | 6.28 | 6.33 | 6.33 | -0.47% | 3,791,075 |
| Aug 27, 2025 | 6.25 | 6.37 | 6.25 | 6.36 | 6.36 | 1.44% | 5,989,379 |
| Aug 26, 2025 | 6.22 | 6.33 | 6.21 | 6.27 | 6.27 | 0.48% | 4,598,790 |
| Aug 25, 2025 | 6.31 | 6.38 | 6.24 | 6.24 | 6.24 | -1.89% | 4,146,355 |
| Aug 22, 2025 | 6.22 | 6.42 | 6.22 | 6.36 | 6.36 | 2.75% | 4,790,092 |
| Aug 21, 2025 | 6.15 | 6.25 | 6.15 | 6.19 | 6.19 | -0.80% | 9,787,484 |
| Aug 20, 2025 | 6.41 | 6.45 | 6.23 | 6.24 | 6.24 | -3.55% | 19,759,969 |
| Aug 19, 2025 | 6.48 | 6.51 | 6.43 | 6.47 | 6.47 | 0.31% | 10,314,241 |
| Aug 18, 2025 | 6.42 | 6.53 | 6.41 | 6.45 | 6.45 | 0.31% | 12,817,464 |
| Aug 15, 2025 | 6.42 | 6.51 | 6.38 | 6.43 | 6.43 | -0.31% | 16,905,740 |
| Aug 14, 2025 | 6.35 | 6.65 | 6.32 | 6.45 | 6.45 | 0.62% | 34,961,616 |
| Aug 13, 2025 | 6.25 | 6.65 | 6.23 | 6.41 | 6.41 | 3.72% | 54,375,386 |
| Aug 12, 2025 | 6.70 | 6.75 | 5.81 | 6.18 | 6.18 | 27.95% | 69,423,863 |
| Aug 11, 2025 | 4.88 | 4.91 | 4.76 | 4.83 | 4.83 | -0.21% | 5,670,595 |
| Aug 8, 2025 | 4.62 | 4.89 | 4.60 | 4.84 | 4.84 | 4.09% | 8,261,443 |
| Aug 7, 2025 | 5.05 | 5.54 | 4.60 | 4.65 | 4.65 | 11.51% | 11,439,070 |
| Aug 6, 2025 | 4.22 | 4.25 | 4.16 | 4.17 | 4.17 | -0.95% | 6,472,673 |
| Aug 5, 2025 | 4.21 | 4.22 | 4.15 | 4.21 | 4.21 | 0.72% | 4,212,376 |
| Aug 4, 2025 | 4.07 | 4.20 | 4.07 | 4.18 | 4.18 | 2.70% | 7,400,581 |
| Aug 1, 2025 | 4.05 | 4.08 | 3.96 | 4.07 | 4.07 | -0.49% | 8,352,766 |
| Jul 31, 2025 | 4.07 | 4.12 | 4.02 | 4.09 | 4.09 | -0.49% | 6,248,916 |
| Jul 30, 2025 | 4.34 | 4.34 | 4.08 | 4.11 | 4.11 | -5.08% | 7,007,789 |
| Jul 29, 2025 | 4.54 | 4.55 | 4.30 | 4.33 | 4.33 | -3.78% | 4,070,053 |
| Jul 28, 2025 | 4.59 | 4.61 | 4.48 | 4.50 | 4.50 | -1.75% | 3,920,864 |
| Jul 25, 2025 | 4.60 | 4.61 | 4.50 | 4.58 | 4.58 | - | 3,379,964 |
| Jul 24, 2025 | 4.68 | 4.82 | 4.56 | 4.58 | 4.58 | -3.17% | 4,406,208 |
| Jul 23, 2025 | 4.70 | 4.76 | 4.68 | 4.73 | 4.73 | 1.72% | 4,696,212 |
| Jul 22, 2025 | 4.49 | 4.67 | 4.49 | 4.65 | 4.65 | 4.03% | 3,999,296 |
| Jul 21, 2025 | 4.56 | 4.63 | 4.45 | 4.47 | 4.47 | -0.89% | 3,756,069 |
| Jul 18, 2025 | 4.58 | 4.62 | 4.51 | 4.51 | 4.51 | -1.10% | 4,169,332 |
| Jul 17, 2025 | 4.40 | 4.57 | 4.40 | 4.56 | 4.56 | 3.17% | 4,561,685 |
| Jul 16, 2025 | 4.41 | 4.45 | 4.30 | 4.42 | 4.42 | 0.68% | 4,615,362 |
| Jul 15, 2025 | 4.51 | 4.59 | 4.38 | 4.39 | 4.39 | -3.09% | 4,041,094 |
| Jul 14, 2025 | 4.59 | 4.63 | 4.51 | 4.53 | 4.53 | -1.95% | 4,430,756 |
| Jul 11, 2025 | 4.70 | 4.71 | 4.59 | 4.62 | 4.62 | -2.33% | 3,204,404 |
| Jul 10, 2025 | 4.60 | 4.80 | 4.60 | 4.73 | 4.73 | 1.94% | 4,079,531 |
| Jul 9, 2025 | 4.69 | 4.74 | 4.57 | 4.64 | 4.64 | -0.43% | 3,683,080 |