Hanesbrands Inc. (HBI)
NYSE: HBI · Real-Time Price · USD
5.77
0.00 (0.00%)
At close: Mar 31, 2025, 4:00 PM
5.82
+0.05 (0.87%)
After-hours: Mar 31, 2025, 7:20 PM EDT
Hanesbrands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 5.68 | 5.82 | 5.65 | 5.77 | 5.77 | - | 5,014,779 |
| 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 |
| Feb 10, 2025 | 7.55 | 7.62 | 7.38 | 7.52 | 7.52 | -0.27% | 7,930,783 |
| Feb 7, 2025 | 7.88 | 7.93 | 7.52 | 7.54 | 7.54 | -5.51% | 4,598,212 |
| Feb 6, 2025 | 8.45 | 8.49 | 7.95 | 7.98 | 7.98 | -0.75% | 6,500,265 |
| Feb 5, 2025 | 8.02 | 8.15 | 7.96 | 8.04 | 8.04 | 0.37% | 3,092,452 |
| Feb 4, 2025 | 7.95 | 8.11 | 7.95 | 8.01 | 8.01 | 1.39% | 4,914,786 |
| Feb 3, 2025 | 7.80 | 8.03 | 7.62 | 7.90 | 7.90 | -2.71% | 4,648,571 |
| Jan 31, 2025 | 8.42 | 8.45 | 8.11 | 8.12 | 8.12 | -4.25% | 4,879,197 |
| Jan 30, 2025 | 8.17 | 8.55 | 8.14 | 8.48 | 8.48 | 5.08% | 5,565,552 |
| Jan 29, 2025 | 8.34 | 8.43 | 8.05 | 8.07 | 8.07 | -3.00% | 5,061,911 |
| Jan 28, 2025 | 8.32 | 8.44 | 8.28 | 8.32 | 8.32 | -0.72% | 3,474,379 |
| Jan 27, 2025 | 8.31 | 8.43 | 8.27 | 8.38 | 8.38 | 0.36% | 3,089,286 |
| Jan 24, 2025 | 8.55 | 8.59 | 8.28 | 8.35 | 8.35 | -2.91% | 3,163,673 |
| Jan 23, 2025 | 8.35 | 8.66 | 8.27 | 8.60 | 8.60 | 2.26% | 5,819,667 |
| Jan 22, 2025 | 8.30 | 8.47 | 8.30 | 8.41 | 8.41 | 0.96% | 3,574,501 |
| Jan 21, 2025 | 8.35 | 8.54 | 8.29 | 8.33 | 8.33 | 0.48% | 5,475,817 |
| Jan 17, 2025 | 8.41 | 8.48 | 8.28 | 8.29 | 8.29 | -0.24% | 4,433,618 |