Hanesbrands Inc. (HBI)
NYSE: HBI · Real-Time Price · USD
8.23
+0.13 (1.60%)
Dec 20, 2024, 4:00 PM EST - Market closed
Hanesbrands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 7.97 | 8.36 | 7.89 | 8.23 | 8.23 | 1.60% | 21,350,544 |
| Dec 19, 2024 | 8.40 | 8.44 | 8.05 | 8.10 | 8.10 | -1.22% | 5,270,113 |
| Dec 18, 2024 | 8.52 | 8.68 | 8.11 | 8.20 | 8.20 | -3.53% | 6,270,425 |
| Dec 17, 2024 | 8.48 | 8.57 | 8.36 | 8.50 | 8.50 | -0.47% | 4,703,320 |
| Dec 16, 2024 | 8.66 | 8.71 | 8.26 | 8.54 | 8.54 | -1.95% | 7,170,970 |
| Dec 13, 2024 | 8.72 | 8.79 | 8.58 | 8.71 | 8.71 | -0.23% | 3,143,253 |
| Dec 12, 2024 | 8.62 | 8.81 | 8.54 | 8.73 | 8.73 | 0.81% | 5,675,100 |
| Dec 11, 2024 | 8.53 | 8.75 | 8.38 | 8.66 | 8.66 | 2.97% | 6,156,800 |
| Dec 10, 2024 | 8.35 | 8.53 | 8.20 | 8.41 | 8.41 | 0.48% | 5,012,505 |
| Dec 9, 2024 | 8.59 | 8.67 | 8.35 | 8.37 | 8.37 | -0.95% | 5,114,042 |
| Dec 6, 2024 | 8.75 | 8.79 | 8.35 | 8.45 | 8.45 | -1.86% | 5,535,907 |
| Dec 5, 2024 | 8.51 | 8.69 | 8.48 | 8.61 | 8.61 | 0.35% | 4,684,900 |
| Dec 4, 2024 | 8.54 | 8.68 | 8.51 | 8.58 | 8.58 | -1.04% | 4,750,110 |
| Dec 3, 2024 | 8.85 | 8.98 | 8.64 | 8.67 | 8.67 | -2.69% | 7,234,005 |
| Dec 2, 2024 | 8.77 | 8.98 | 8.70 | 8.91 | 8.91 | 2.41% | 4,865,615 |
| Nov 29, 2024 | 8.77 | 8.85 | 8.66 | 8.70 | 8.70 | -0.46% | 3,040,900 |
| Nov 27, 2024 | 8.87 | 8.97 | 8.68 | 8.74 | 8.74 | -1.13% | 3,554,350 |
| Nov 26, 2024 | 8.93 | 9.10 | 8.64 | 8.84 | 8.84 | 4.62% | 8,765,492 |
| Nov 25, 2024 | 8.66 | 8.90 | 8.45 | 8.45 | 8.45 | -1.05% | 11,200,841 |
| Nov 22, 2024 | 8.26 | 8.69 | 8.26 | 8.54 | 8.54 | 4.27% | 5,227,100 |
| Nov 21, 2024 | 8.40 | 8.48 | 8.12 | 8.19 | 8.19 | -3.19% | 6,341,800 |
| Nov 20, 2024 | 8.27 | 8.60 | 8.22 | 8.46 | 8.46 | 2.30% | 5,817,115 |
| Nov 19, 2024 | 8.16 | 8.36 | 8.07 | 8.27 | 8.27 | 0.12% | 4,709,528 |
| Nov 18, 2024 | 8.22 | 8.33 | 8.01 | 8.26 | 8.26 | 0.49% | 4,989,500 |
| Nov 15, 2024 | 7.97 | 8.24 | 7.89 | 8.22 | 8.22 | 4.18% | 8,155,378 |
| Nov 14, 2024 | 7.97 | 8.13 | 7.87 | 7.89 | 7.89 | -0.13% | 5,694,400 |
| Nov 13, 2024 | 8.05 | 8.18 | 7.86 | 7.90 | 7.90 | -1.00% | 5,410,034 |
| Nov 12, 2024 | 7.85 | 8.03 | 7.82 | 7.98 | 7.98 | 1.01% | 6,623,800 |
| Nov 11, 2024 | 8.26 | 8.28 | 7.82 | 7.90 | 7.90 | -1.25% | 6,465,921 |
| Nov 8, 2024 | 8.40 | 8.46 | 7.85 | 8.00 | 8.00 | -4.53% | 9,634,759 |
| Nov 7, 2024 | 7.60 | 8.70 | 7.58 | 8.38 | 8.38 | 18.03% | 20,573,739 |
| Nov 6, 2024 | 7.51 | 7.58 | 6.98 | 7.10 | 7.10 | -1.53% | 7,740,300 |
| Nov 5, 2024 | 7.06 | 7.27 | 7.05 | 7.21 | 7.21 | 1.26% | 6,064,989 |
| Nov 4, 2024 | 7.03 | 7.27 | 7.03 | 7.12 | 7.12 | 0.42% | 4,940,900 |
| Nov 1, 2024 | 7.02 | 7.28 | 7.02 | 7.09 | 7.09 | 2.01% | 5,891,828 |
| Oct 31, 2024 | 7.23 | 7.30 | 6.93 | 6.95 | 6.95 | -2.93% | 5,680,236 |
| Oct 30, 2024 | 7.25 | 7.40 | 7.15 | 7.16 | 7.16 | -1.38% | 3,570,312 |
| Oct 29, 2024 | 7.08 | 7.37 | 7.08 | 7.26 | 7.26 | -0.14% | 3,904,400 |
| Oct 28, 2024 | 7.02 | 7.37 | 7.01 | 7.27 | 7.27 | 4.60% | 5,458,190 |
| Oct 25, 2024 | 7.10 | 7.13 | 6.90 | 6.95 | 6.95 | 0.14% | 4,758,200 |
| Oct 24, 2024 | 6.88 | 6.99 | 6.81 | 6.94 | 6.94 | 1.46% | 5,287,160 |
| Oct 23, 2024 | 7.02 | 7.07 | 6.83 | 6.84 | 6.84 | -3.39% | 5,694,600 |
| Oct 22, 2024 | 7.14 | 7.25 | 7.07 | 7.08 | 7.08 | -1.39% | 3,338,700 |
| Oct 21, 2024 | 7.43 | 7.47 | 7.12 | 7.18 | 7.18 | -4.14% | 5,643,410 |
| Oct 18, 2024 | 7.49 | 7.57 | 7.43 | 7.49 | 7.49 | 0.27% | 4,881,200 |
| Oct 17, 2024 | 7.33 | 7.52 | 7.26 | 7.47 | 7.47 | 1.49% | 4,385,500 |
| Oct 16, 2024 | 7.41 | 7.42 | 7.27 | 7.36 | 7.36 | -0.14% | 3,526,620 |
| Oct 15, 2024 | 7.27 | 7.50 | 7.24 | 7.37 | 7.37 | 1.24% | 3,260,500 |
| Oct 14, 2024 | 7.21 | 7.35 | 7.12 | 7.28 | 7.28 | 0.55% | 4,415,000 |
| Oct 11, 2024 | 7.28 | 7.37 | 7.21 | 7.24 | 7.24 | -1.23% | 3,700,000 |
| Oct 10, 2024 | 7.27 | 7.38 | 7.14 | 7.33 | 7.33 | -0.14% | 5,235,466 |
| Oct 9, 2024 | 7.40 | 7.41 | 7.27 | 7.34 | 7.34 | -0.68% | 4,034,400 |
| Oct 8, 2024 | 7.21 | 7.44 | 7.21 | 7.39 | 7.39 | 2.78% | 4,934,484 |
| Oct 7, 2024 | 7.06 | 7.21 | 7.03 | 7.19 | 7.19 | 1.41% | 7,015,800 |
| Oct 4, 2024 | 7.04 | 7.19 | 7.00 | 7.09 | 7.09 | 2.60% | 4,418,689 |
| Oct 3, 2024 | 7.04 | 7.09 | 6.84 | 6.91 | 6.91 | -3.09% | 4,334,139 |
| Oct 2, 2024 | 7.16 | 7.27 | 7.09 | 7.13 | 7.13 | -1.38% | 3,127,000 |
| Oct 1, 2024 | 7.29 | 7.41 | 7.19 | 7.23 | 7.23 | -1.63% | 4,983,739 |
| Sep 30, 2024 | 7.28 | 7.40 | 7.24 | 7.35 | 7.35 | 0.96% | 5,146,665 |
| Sep 27, 2024 | 7.21 | 7.31 | 7.14 | 7.28 | 7.28 | 1.82% | 6,230,622 |
| Sep 26, 2024 | 7.00 | 7.21 | 6.98 | 7.15 | 7.15 | 3.62% | 6,950,303 |
| Sep 25, 2024 | 6.87 | 6.98 | 6.71 | 6.90 | 6.90 | 0.44% | 9,481,100 |
| Sep 24, 2024 | 6.77 | 6.92 | 6.70 | 6.87 | 6.87 | 2.54% | 6,720,000 |
| Sep 23, 2024 | 6.96 | 6.99 | 6.61 | 6.70 | 6.70 | -4.01% | 7,757,062 |
| Sep 20, 2024 | 6.97 | 7.03 | 6.81 | 6.98 | 6.98 | 0.43% | 22,092,921 |
| Sep 19, 2024 | 7.00 | 7.06 | 6.85 | 6.95 | 6.95 | 1.46% | 7,381,600 |
| Sep 18, 2024 | 6.83 | 7.03 | 6.76 | 6.85 | 6.85 | 0.74% | 9,171,700 |
| Sep 17, 2024 | 6.86 | 6.88 | 6.72 | 6.80 | 6.80 | 0.15% | 7,068,200 |
| Sep 16, 2024 | 6.75 | 6.93 | 6.72 | 6.79 | 6.79 | 0.44% | 8,958,600 |
| Sep 13, 2024 | 6.48 | 6.89 | 6.48 | 6.76 | 6.76 | 5.62% | 7,387,000 |
| Sep 12, 2024 | 6.19 | 6.49 | 6.19 | 6.40 | 6.40 | 3.39% | 6,831,800 |
| Sep 11, 2024 | 6.04 | 6.27 | 6.03 | 6.19 | 6.19 | 1.48% | 6,122,200 |
| Sep 10, 2024 | 6.23 | 6.26 | 5.94 | 6.10 | 6.10 | -1.13% | 7,021,112 |
| Sep 9, 2024 | 6.30 | 6.38 | 6.16 | 6.17 | 6.17 | -2.37% | 5,711,600 |
| Sep 6, 2024 | 6.30 | 6.47 | 6.28 | 6.32 | 6.32 | -0.94% | 6,283,936 |
| Sep 5, 2024 | 6.47 | 6.52 | 6.32 | 6.38 | 6.38 | -1.09% | 4,055,714 |
| Sep 4, 2024 | 6.24 | 6.48 | 6.22 | 6.45 | 6.45 | 1.74% | 5,576,161 |
| Sep 3, 2024 | 6.26 | 6.51 | 6.25 | 6.34 | 6.34 | -0.16% | 5,291,247 |
| Aug 30, 2024 | 6.39 | 6.39 | 6.24 | 6.35 | 6.35 | -0.47% | 4,890,825 |
| Aug 29, 2024 | 6.31 | 6.50 | 6.26 | 6.38 | 6.38 | 1.43% | 4,185,700 |
| Aug 28, 2024 | 6.51 | 6.55 | 6.17 | 6.29 | 6.29 | -5.41% | 6,545,132 |
| Aug 27, 2024 | 6.39 | 6.77 | 6.36 | 6.65 | 6.65 | 5.72% | 6,915,400 |
| Aug 26, 2024 | 6.36 | 6.36 | 6.23 | 6.29 | 6.29 | -0.32% | 4,918,100 |
| Aug 23, 2024 | 6.14 | 6.46 | 6.14 | 6.31 | 6.31 | 3.61% | 4,102,318 |
| Aug 22, 2024 | 6.25 | 6.29 | 6.09 | 6.09 | 6.09 | -2.72% | 3,539,100 |
| Aug 21, 2024 | 6.40 | 6.41 | 6.25 | 6.26 | 6.26 | -0.79% | 4,062,600 |
| Aug 20, 2024 | 6.32 | 6.40 | 6.30 | 6.31 | 6.31 | -0.79% | 3,604,343 |
| Aug 19, 2024 | 6.35 | 6.48 | 6.30 | 6.36 | 6.36 | -0.16% | 5,441,643 |
| Aug 16, 2024 | 6.38 | 6.63 | 6.32 | 6.37 | 6.37 | -0.16% | 7,271,038 |
| Aug 15, 2024 | 6.16 | 6.47 | 6.16 | 6.38 | 6.38 | 6.33% | 9,059,113 |
| Aug 14, 2024 | 6.06 | 6.13 | 5.93 | 6.00 | 6.00 | -0.83% | 6,746,323 |
| Aug 13, 2024 | 5.80 | 6.06 | 5.73 | 6.05 | 6.05 | 4.85% | 7,592,000 |
| Aug 12, 2024 | 6.10 | 6.13 | 5.76 | 5.77 | 5.77 | -5.25% | 8,064,326 |
| Aug 9, 2024 | 6.15 | 6.19 | 5.87 | 6.09 | 6.09 | -0.81% | 11,081,915 |
| Aug 8, 2024 | 5.61 | 6.16 | 5.53 | 6.14 | 6.14 | 18.08% | 16,847,400 |
| Aug 7, 2024 | 5.46 | 5.54 | 5.19 | 5.20 | 5.20 | -2.99% | 11,243,907 |
| Aug 6, 2024 | 5.26 | 5.51 | 5.23 | 5.36 | 5.36 | 1.13% | 8,637,123 |
| Aug 5, 2024 | 4.88 | 5.42 | 4.88 | 5.30 | 5.30 | -1.67% | 14,648,972 |
| Aug 2, 2024 | 5.60 | 5.71 | 5.38 | 5.39 | 5.39 | -6.10% | 11,427,420 |
| Aug 1, 2024 | 5.94 | 5.94 | 5.64 | 5.74 | 5.74 | -3.37% | 16,029,358 |