Hanesbrands Inc. (HBI)
NYSE: HBI · Real-Time Price · USD
4.675
+0.195 (4.35%)
At close: Apr 23, 2025, 4:00 PM
4.660
-0.015 (-0.32%)
After-hours: Apr 23, 2025, 6:03 PM EDT
Hanesbrands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 4.78 | 4.88 | 4.61 | 4.68 | 4.68 | 4.46% | 7,175,846 |
| Apr 22, 2025 | 4.39 | 4.54 | 4.34 | 4.48 | 4.48 | 3.23% | 6,003,145 |
| Apr 21, 2025 | 4.31 | 4.40 | 4.29 | 4.34 | 4.34 | -1.36% | 5,228,735 |
| Apr 17, 2025 | 4.32 | 4.44 | 4.30 | 4.40 | 4.40 | 1.85% | 4,341,564 |
| Apr 16, 2025 | 4.42 | 4.49 | 4.27 | 4.32 | 4.32 | -2.70% | 5,492,316 |
| Apr 15, 2025 | 4.41 | 4.53 | 4.41 | 4.44 | 4.44 | 0.45% | 6,361,040 |
| Apr 14, 2025 | 4.48 | 4.59 | 4.38 | 4.42 | 4.42 | 0.45% | 7,245,314 |
| Apr 11, 2025 | 4.44 | 4.48 | 4.28 | 4.40 | 4.40 | -1.35% | 5,247,387 |
| Apr 10, 2025 | 4.58 | 4.68 | 4.21 | 4.46 | 4.46 | -8.23% | 10,067,306 |
| Apr 9, 2025 | 4.25 | 4.97 | 4.02 | 4.86 | 4.86 | 11.72% | 18,785,304 |
| Apr 8, 2025 | 4.74 | 4.74 | 4.05 | 4.35 | 4.35 | -3.55% | 16,035,294 |
| Apr 7, 2025 | 4.51 | 4.93 | 4.38 | 4.51 | 4.51 | -3.63% | 13,380,858 |
| Apr 4, 2025 | 4.70 | 4.82 | 4.40 | 4.68 | 4.68 | -4.88% | 15,263,932 |
| Apr 3, 2025 | 5.32 | 5.70 | 4.85 | 4.92 | 4.92 | -17.31% | 10,639,394 |
| Apr 2, 2025 | 5.67 | 6.07 | 5.66 | 5.95 | 5.95 | 3.84% | 7,088,500 |
| Apr 1, 2025 | 5.81 | 5.84 | 5.67 | 5.73 | 5.73 | -0.69% | 6,270,691 |
| Mar 31, 2025 | 5.68 | 5.82 | 5.65 | 5.77 | 5.77 | - | 5,016,521 |
| Mar 28, 2025 | 5.83 | 5.84 | 5.69 | 5.77 | 5.77 | -1.70% | 4,525,902 |
| Mar 27, 2025 | 5.87 | 5.97 | 5.83 | 5.87 | 5.87 | -0.51% | 3,498,343 |
| Mar 26, 2025 | 5.91 | 5.93 | 5.78 | 5.90 | 5.90 | -0.17% | 6,956,709 |
| Mar 25, 2025 | 6.04 | 6.09 | 5.91 | 5.91 | 5.91 | -2.15% | 4,720,267 |
| Mar 24, 2025 | 6.06 | 6.14 | 5.99 | 6.04 | 6.04 | - | 6,191,533 |
| Mar 21, 2025 | 5.90 | 6.15 | 5.90 | 6.04 | 6.04 | 0.50% | 38,116,724 |
| Mar 20, 2025 | 5.98 | 6.19 | 5.98 | 6.01 | 6.01 | -0.83% | 4,255,491 |
| Mar 19, 2025 | 5.90 | 6.15 | 5.89 | 6.06 | 6.06 | 2.54% | 4,172,692 |
| Mar 18, 2025 | 5.88 | 5.94 | 5.80 | 5.91 | 5.91 | -0.34% | 4,894,919 |
| Mar 17, 2025 | 5.86 | 5.97 | 5.86 | 5.93 | 5.93 | 1.02% | 5,193,055 |
| Mar 14, 2025 | 5.82 | 5.98 | 5.74 | 5.87 | 5.87 | 1.91% | 6,683,968 |
| Mar 13, 2025 | 5.78 | 5.86 | 5.70 | 5.76 | 5.76 | -0.52% | 6,784,882 |
| Mar 12, 2025 | 5.81 | 5.86 | 5.70 | 5.79 | 5.79 | 0.35% | 7,705,110 |
| Mar 11, 2025 | 5.85 | 5.98 | 5.76 | 5.77 | 5.77 | -1.37% | 7,152,034 |
| Mar 10, 2025 | 5.80 | 5.96 | 5.80 | 5.85 | 5.85 | -1.35% | 5,461,170 |
| Mar 7, 2025 | 5.78 | 5.94 | 5.69 | 5.93 | 5.93 | 1.54% | 7,259,528 |
| Mar 6, 2025 | 5.90 | 6.00 | 5.75 | 5.84 | 5.84 | -2.34% | 7,197,269 |
| Mar 5, 2025 | 5.93 | 6.04 | 5.83 | 5.98 | 5.98 | 1.87% | 7,599,103 |
| Mar 4, 2025 | 5.87 | 6.00 | 5.76 | 5.87 | 5.87 | -1.68% | 7,915,782 |
| Mar 3, 2025 | 6.08 | 6.16 | 5.92 | 5.97 | 5.97 | -1.00% | 7,393,829 |
| Feb 28, 2025 | 6.15 | 6.27 | 5.98 | 6.03 | 6.03 | -2.27% | 7,584,676 |
| Feb 27, 2025 | 6.39 | 6.47 | 6.12 | 6.17 | 6.17 | -4.19% | 6,952,056 |
| Feb 26, 2025 | 6.48 | 6.70 | 6.42 | 6.44 | 6.44 | - | 7,888,116 |
| Feb 25, 2025 | 6.06 | 6.49 | 6.06 | 6.44 | 6.44 | 5.40% | 9,001,001 |
| Feb 24, 2025 | 6.13 | 6.29 | 6.09 | 6.11 | 6.11 | -0.49% | 7,330,129 |
| Feb 21, 2025 | 6.22 | 6.33 | 6.14 | 6.14 | 6.14 | -0.32% | 6,819,855 |
| Feb 20, 2025 | 6.16 | 6.32 | 6.12 | 6.16 | 6.16 | -0.65% | 8,169,641 |
| Feb 19, 2025 | 6.28 | 6.37 | 6.15 | 6.20 | 6.20 | 1.47% | 8,347,859 |
| Feb 18, 2025 | 5.78 | 6.15 | 5.76 | 6.11 | 6.11 | 3.91% | 12,258,017 |
| Feb 14, 2025 | 6.25 | 6.26 | 5.86 | 5.88 | 5.88 | -5.92% | 12,690,506 |
| Feb 13, 2025 | 6.10 | 6.49 | 5.71 | 6.25 | 6.25 | -18.51% | 38,909,690 |
| Feb 12, 2025 | 7.35 | 7.70 | 7.35 | 7.67 | 7.67 | 1.86% | 10,192,848 |
| Feb 11, 2025 | 7.43 | 7.58 | 7.37 | 7.53 | 7.53 | 0.13% | 4,847,372 |