Skip to main content
Hanesbrands Inc. (HBI)
NYSE: HBI · Real-Time Price · USD
6.14
-0.02 (-0.32%)
Feb 21, 2025, 4:00 PM EST - Market closed

Hanesbrands Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20256.226.336.146.146.14-0.32%6,816,222
Feb 20, 20256.166.326.126.166.16-0.65%8,169,641
Feb 19, 20256.286.376.156.206.201.47%8,347,859
Feb 18, 20255.786.155.766.116.113.91%12,258,017
Feb 14, 20256.256.265.865.885.88-5.92%12,690,506
Feb 13, 20256.106.495.716.256.25-18.51%38,909,690
Feb 12, 20257.357.707.357.677.671.86%10,192,848
Feb 11, 20257.437.587.377.537.530.13%4,847,372
Feb 10, 20257.557.627.387.527.52-0.27%7,930,783
Feb 7, 20257.887.937.527.547.54-5.51%4,598,212
Feb 6, 20258.458.497.957.987.98-0.75%6,500,265
Feb 5, 20258.028.157.968.048.040.37%3,092,452
Feb 4, 20257.958.117.958.018.011.39%4,914,786
Feb 3, 20257.808.037.627.907.90-2.71%4,648,571
Jan 31, 20258.428.458.118.128.12-4.25%4,879,197
Jan 30, 20258.178.558.148.488.485.08%5,565,552
Jan 29, 20258.348.438.058.078.07-3.00%5,061,911
Jan 28, 20258.328.448.288.328.32-0.72%3,474,379
Jan 27, 20258.318.438.278.388.380.36%3,089,286
Jan 24, 20258.558.598.288.358.35-2.91%3,163,673
Jan 23, 20258.358.668.278.608.602.26%5,819,667
Jan 22, 20258.308.478.308.418.410.96%3,574,501
Jan 21, 20258.358.548.298.338.330.48%5,475,817
Jan 17, 20258.418.488.288.298.29-0.24%4,433,618
Jan 16, 20258.518.538.248.318.31-2.69%5,232,300
Jan 15, 20258.758.848.508.548.540.59%3,014,167
Jan 14, 20258.308.598.258.498.493.54%4,648,477
Jan 13, 20258.138.227.978.208.20-1.09%4,902,300
Jan 10, 20258.168.428.138.298.29-0.24%4,446,562
Jan 8, 20258.268.337.948.318.31-0.48%4,088,934
Jan 7, 20258.358.438.118.358.350.72%6,340,796
Jan 6, 20258.278.398.228.298.290.61%4,082,409
Jan 3, 20258.098.258.018.248.242.62%4,946,164
Jan 2, 20258.198.288.038.038.03-1.35%3,495,501
Dec 31, 20248.158.338.128.148.140.25%3,592,844
Dec 30, 20248.148.187.868.128.12-1.34%4,833,418
Dec 27, 20248.318.358.178.238.23-1.91%2,694,747
Dec 26, 20248.288.418.228.398.390.48%3,475,697
Dec 24, 20248.208.418.188.358.351.58%1,953,079
Dec 23, 20248.138.388.128.228.22-0.12%4,205,090
Dec 20, 20247.978.367.898.238.231.60%21,476,579
Dec 19, 20248.408.448.058.108.10-1.22%5,270,113
Dec 18, 20248.528.688.118.208.20-3.53%6,270,425
Dec 17, 20248.488.578.368.508.50-0.47%4,703,320
Dec 16, 20248.668.718.268.548.54-1.95%7,170,970
Dec 13, 20248.728.798.588.718.71-0.23%3,143,253
Dec 12, 20248.628.818.548.738.730.81%5,675,053
Dec 11, 20248.538.758.388.668.662.97%6,156,775
Dec 10, 20248.358.538.208.418.410.48%5,012,505
Dec 9, 20248.598.678.358.378.37-0.95%5,114,042
Dec 6, 20248.758.798.358.458.45-1.86%5,535,907
Dec 5, 20248.518.698.488.618.610.35%4,684,859
Dec 4, 20248.548.688.518.588.58-1.04%4,750,110
Dec 3, 20248.858.988.648.678.67-2.69%7,234,005
Dec 2, 20248.778.988.708.918.912.41%4,865,615
Nov 29, 20248.778.858.668.708.70-0.46%3,040,889
Nov 27, 20248.878.978.688.748.74-1.13%3,554,350
Nov 26, 20248.939.108.648.848.844.62%8,765,492
Nov 25, 20248.668.908.458.458.45-1.05%11,200,841
Nov 22, 20248.268.698.268.548.544.27%5,227,073
Nov 21, 20248.408.488.128.198.19-3.19%6,341,768
Nov 20, 20248.278.608.228.468.462.30%5,817,115
Nov 19, 20248.168.368.078.278.270.12%4,709,528
Nov 18, 20248.228.338.018.268.260.49%4,989,468
Nov 15, 20247.978.247.898.228.224.18%8,155,378
Nov 14, 20247.978.137.877.897.89-0.13%5,694,380
Nov 13, 20248.058.187.867.907.90-1.00%5,410,034
Nov 12, 20247.858.037.827.987.981.01%6,623,790
Nov 11, 20248.268.287.827.907.90-1.25%6,465,921
Nov 8, 20248.408.467.858.008.00-4.53%9,634,759
Nov 7, 20247.608.707.588.388.3818.03%20,573,739
Nov 6, 20247.517.586.987.107.10-1.53%7,740,287
Nov 5, 20247.067.277.057.217.211.26%6,064,989
Nov 4, 20247.037.277.037.127.120.42%4,940,868
Nov 1, 20247.027.287.027.097.092.01%5,891,828
Oct 31, 20247.237.306.936.956.95-2.93%5,680,236
Oct 30, 20247.257.407.157.167.16-1.38%3,570,312
Oct 29, 20247.087.377.087.267.26-0.14%3,904,386
Oct 28, 20247.027.377.017.277.274.60%5,458,190
Oct 25, 20247.107.136.906.956.950.14%4,758,173
Oct 24, 20246.886.996.816.946.941.46%5,287,160
Oct 23, 20247.027.076.836.846.84-3.39%5,694,570
Oct 22, 20247.147.257.077.087.08-1.39%3,338,691
Oct 21, 20247.437.477.127.187.18-4.14%5,643,410
Oct 18, 20247.497.577.437.497.490.27%4,881,180
Oct 17, 20247.337.527.267.477.471.49%4,385,493
Oct 16, 20247.417.427.277.367.36-0.14%3,526,620
Oct 15, 20247.277.507.247.377.371.24%3,260,467
Oct 14, 20247.217.357.127.287.280.55%4,414,962
Oct 11, 20247.287.377.217.247.24-1.23%3,699,955
Oct 10, 20247.277.387.147.337.33-0.14%5,235,466
Oct 9, 20247.407.417.277.347.34-0.68%4,034,355
Oct 8, 20247.217.447.217.397.392.78%4,934,484
Oct 7, 20247.067.217.037.197.191.41%7,015,800
Oct 4, 20247.047.197.007.097.092.60%4,418,689
Oct 3, 20247.047.096.846.916.91-3.09%4,334,139
Oct 2, 20247.167.277.097.137.13-1.38%3,126,981
Oct 1, 20247.297.417.197.237.23-1.63%4,983,739
Sep 30, 20247.287.407.247.357.350.96%5,146,665
Sep 27, 20247.217.317.147.287.281.82%6,230,622