Hanesbrands Inc. (HBI)
NYSE: HBI · Real-Time Price · USD
6.37
-0.07 (-1.09%)
At close: Sep 9, 2025, 4:00 PM
6.40
+0.03 (0.47%)
After-hours: Sep 9, 2025, 7:27 PM EDT

Hanesbrands Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 9, 20256.426.426.286.376.37-1.09%4,964,621
Sep 8, 20256.436.456.276.446.440.47%6,160,043
Sep 5, 20256.366.426.306.416.410.79%9,639,207
Sep 4, 20256.146.366.126.366.363.58%4,060,734
Sep 3, 20256.066.186.066.146.140.66%4,456,345
Sep 2, 20256.236.276.096.106.10-3.33%3,700,004
Aug 29, 20256.316.346.286.316.31-0.32%4,226,777
Aug 28, 20256.436.446.286.336.33-0.47%3,791,075
Aug 27, 20256.256.376.256.366.361.44%5,989,379
Aug 26, 20256.226.336.216.276.270.48%4,598,790
Aug 25, 20256.316.386.246.246.24-1.89%4,146,355
Aug 22, 20256.226.426.226.366.362.75%4,790,092
Aug 21, 20256.156.256.156.196.19-0.80%9,787,484
Aug 20, 20256.416.456.236.246.24-3.55%19,759,969
Aug 19, 20256.486.516.436.476.470.31%10,314,241
Aug 18, 20256.426.536.416.456.450.31%12,817,464
Aug 15, 20256.426.516.386.436.43-0.31%16,905,740
Aug 14, 20256.356.656.326.456.450.62%34,961,616
Aug 13, 20256.256.656.236.416.413.72%54,375,386
Aug 12, 20256.706.755.816.186.1827.95%69,423,863
Aug 11, 20254.884.914.764.834.83-0.21%5,670,595
Aug 8, 20254.624.894.604.844.844.09%8,261,443
Aug 7, 20255.055.544.604.654.6511.51%11,439,070
Aug 6, 20254.224.254.164.174.17-0.95%6,472,673
Aug 5, 20254.214.224.154.214.210.72%4,212,376
Aug 4, 20254.074.204.074.184.182.70%7,400,581
Aug 1, 20254.054.083.964.074.07-0.49%8,352,766
Jul 31, 20254.074.124.024.094.09-0.49%6,248,916
Jul 30, 20254.344.344.084.114.11-5.08%7,007,789
Jul 29, 20254.544.554.304.334.33-3.78%4,070,053
Jul 28, 20254.594.614.484.504.50-1.75%3,920,864
Jul 25, 20254.604.614.504.584.58-3,379,964
Jul 24, 20254.684.824.564.584.58-3.17%4,406,208
Jul 23, 20254.704.764.684.734.731.72%4,696,212
Jul 22, 20254.494.674.494.654.654.03%3,999,296
Jul 21, 20254.564.634.454.474.47-0.89%3,756,069
Jul 18, 20254.584.624.514.514.51-1.10%4,169,332
Jul 17, 20254.404.574.404.564.563.17%4,561,685
Jul 16, 20254.414.454.304.424.420.68%4,615,362
Jul 15, 20254.514.594.384.394.39-3.09%4,041,094
Jul 14, 20254.594.634.514.534.53-1.95%4,430,756
Jul 11, 20254.704.714.594.624.62-2.33%3,204,404
Jul 10, 20254.604.804.604.734.731.94%4,079,531
Jul 9, 20254.694.744.574.644.64-0.43%3,683,080
Jul 8, 20254.624.754.584.664.661.08%4,497,801
Jul 7, 20254.704.744.614.614.61-2.74%6,492,770
Jul 3, 20254.744.824.694.744.74-2,600,081
Jul 2, 20254.704.894.644.744.741.72%6,247,178
Jul 1, 20254.584.864.544.664.661.75%5,546,554
Jun 30, 20254.634.634.504.584.58-0.65%4,406,395