Hanesbrands Inc. (HBI)
NYSE: HBI · Real-Time Price · USD
8.22
+0.33 (4.18%)
Nov 15, 2024, 4:00 PM EST - Market closed
Hanesbrands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 5,694,380 |
| 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% | 6,623,790 |
| 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% | 7,740,287 |
| 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% | 4,940,868 |
| 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% | 3,904,386 |
| 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% | 4,758,173 |
| 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% | 5,694,570 |
| Oct 22, 2024 | 7.14 | 7.25 | 7.07 | 7.08 | 7.08 | -1.39% | 3,338,691 |
| 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% | 4,881,180 |
| Oct 17, 2024 | 7.33 | 7.52 | 7.26 | 7.47 | 7.47 | 1.49% | 4,385,493 |
| 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% | 3,260,467 |
| Oct 14, 2024 | 7.21 | 7.35 | 7.12 | 7.28 | 7.28 | 0.55% | 4,414,962 |
| Oct 11, 2024 | 7.28 | 7.37 | 7.21 | 7.24 | 7.24 | -1.23% | 3,699,955 |
| 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% | 4,034,355 |
| 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% | 3,126,981 |
| 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% | 9,481,074 |
| Sep 24, 2024 | 6.77 | 6.92 | 6.70 | 6.87 | 6.87 | 2.54% | 6,719,995 |
| 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% | 7,381,592 |
| Sep 18, 2024 | 6.83 | 7.03 | 6.76 | 6.85 | 6.85 | 0.74% | 9,171,686 |
| Sep 17, 2024 | 6.86 | 6.88 | 6.72 | 6.80 | 6.80 | 0.15% | 7,068,151 |
| Sep 16, 2024 | 6.75 | 6.93 | 6.72 | 6.79 | 6.79 | 0.44% | 8,958,573 |
| Sep 13, 2024 | 6.48 | 6.89 | 6.48 | 6.76 | 6.76 | 5.62% | 7,386,997 |
| Sep 12, 2024 | 6.19 | 6.49 | 6.19 | 6.40 | 6.40 | 3.39% | 6,831,786 |
| Sep 11, 2024 | 6.04 | 6.27 | 6.03 | 6.19 | 6.19 | 1.48% | 6,122,162 |
| 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% | 5,711,597 |
| 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% | 5,574,591 |
| 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% | 4,185,667 |
| 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% | 6,915,363 |
| Aug 26, 2024 | 6.36 | 6.36 | 6.23 | 6.29 | 6.29 | -0.32% | 4,918,068 |
| 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% | 3,539,087 |
| Aug 21, 2024 | 6.40 | 6.41 | 6.25 | 6.26 | 6.26 | -0.79% | 4,062,553 |
| 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% | 7,591,966 |
| 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% | 16,847,384 |
| 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 |
| Jul 31, 2024 | 6.08 | 6.15 | 5.94 | 5.94 | 5.94 | -2.46% | 12,357,850 |
| Jul 30, 2024 | 6.03 | 6.18 | 5.98 | 6.09 | 6.09 | 1.16% | 12,464,724 |
| Jul 29, 2024 | 6.13 | 6.14 | 5.97 | 6.02 | 6.02 | -1.95% | 12,894,148 |
| Jul 26, 2024 | 5.79 | 6.15 | 5.75 | 6.14 | 6.14 | 8.29% | 21,757,142 |
| Jul 25, 2024 | 5.38 | 5.77 | 5.34 | 5.67 | 5.67 | 5.78% | 13,915,370 |
| Jul 24, 2024 | 5.38 | 5.54 | 5.33 | 5.36 | 5.36 | - | 12,955,719 |
| Jul 23, 2024 | 5.26 | 5.41 | 5.17 | 5.36 | 5.36 | 1.71% | 12,592,374 |
| Jul 22, 2024 | 5.41 | 5.44 | 5.09 | 5.27 | 5.27 | -2.41% | 21,886,163 |
| Jul 19, 2024 | 5.40 | 5.50 | 5.30 | 5.40 | 5.40 | -0.37% | 9,838,911 |
| Jul 18, 2024 | 5.46 | 5.70 | 5.36 | 5.42 | 5.42 | -1.28% | 15,391,838 |
| Jul 17, 2024 | 5.23 | 5.57 | 5.23 | 5.49 | 5.49 | 3.98% | 11,886,509 |
| Jul 16, 2024 | 5.07 | 5.36 | 5.04 | 5.28 | 5.28 | 4.76% | 11,740,184 |
| Jul 15, 2024 | 5.20 | 5.21 | 5.04 | 5.04 | 5.04 | -2.33% | 10,000,134 |
| Jul 12, 2024 | 5.21 | 5.26 | 5.11 | 5.16 | 5.16 | 0.58% | 6,760,300 |
| Jul 11, 2024 | 4.86 | 5.15 | 4.80 | 5.13 | 5.13 | 8.23% | 8,824,358 |
| Jul 10, 2024 | 4.66 | 4.90 | 4.62 | 4.74 | 4.74 | 1.72% | 13,120,546 |
| Jul 9, 2024 | 4.82 | 4.85 | 4.65 | 4.66 | 4.66 | -3.72% | 6,509,827 |
| Jul 8, 2024 | 4.81 | 4.94 | 4.75 | 4.84 | 4.84 | 1.68% | 4,935,943 |
| Jul 5, 2024 | 4.76 | 4.83 | 4.71 | 4.76 | 4.76 | -0.42% | 5,968,971 |
| Jul 3, 2024 | 4.79 | 4.82 | 4.74 | 4.78 | 4.78 | -0.42% | 3,177,614 |
| Jul 2, 2024 | 4.86 | 4.88 | 4.73 | 4.80 | 4.80 | -1.03% | 3,846,635 |
| Jul 1, 2024 | 4.98 | 5.01 | 4.75 | 4.85 | 4.85 | -1.62% | 5,420,709 |
| Jun 28, 2024 | 4.83 | 4.95 | 4.75 | 4.93 | 4.93 | 1.86% | 14,190,124 |
| Jun 27, 2024 | 4.77 | 4.89 | 4.72 | 4.84 | 4.84 | 0.41% | 4,507,072 |