Hanesbrands Inc. (HBI)
NYSE: HBI · Real-Time Price · USD
4.600
+0.100 (2.22%)
At close: Jun 26, 2025, 4:00 PM
4.640
+0.040 (0.87%)
Pre-market: Jun 27, 2025, 7:12 AM EDT
Hanesbrands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2025 | 4.52 | 4.62 | 4.49 | 4.60 | 4.60 | 2.22% | 3,803,384 |
| Jun 25, 2025 | 4.56 | 4.62 | 4.49 | 4.50 | 4.50 | -0.66% | 3,286,093 |
| Jun 24, 2025 | 4.48 | 4.56 | 4.43 | 4.53 | 4.53 | 1.34% | 4,432,206 |
| Jun 23, 2025 | 4.39 | 4.48 | 4.26 | 4.47 | 4.47 | 0.90% | 5,184,117 |
| Jun 20, 2025 | 4.46 | 4.49 | 4.39 | 4.43 | 4.43 | - | 7,021,614 |
| Jun 18, 2025 | 4.55 | 4.59 | 4.41 | 4.43 | 4.43 | -3.49% | 5,874,863 |
| Jun 17, 2025 | 4.62 | 4.69 | 4.58 | 4.59 | 4.59 | -2.13% | 4,221,046 |
| Jun 16, 2025 | 4.63 | 4.71 | 4.61 | 4.69 | 4.69 | 2.63% | 3,792,024 |
| Jun 13, 2025 | 4.66 | 4.70 | 4.54 | 4.57 | 4.57 | -4.39% | 3,586,303 |
| Jun 12, 2025 | 4.83 | 4.84 | 4.75 | 4.78 | 4.78 | -1.85% | 2,648,275 |
| Jun 11, 2025 | 5.02 | 5.04 | 4.85 | 4.87 | 4.87 | -2.21% | 3,502,282 |
| Jun 10, 2025 | 5.05 | 5.10 | 4.97 | 4.98 | 4.98 | 0.20% | 3,394,124 |
| Jun 9, 2025 | 5.05 | 5.09 | 4.96 | 4.97 | 4.97 | -0.60% | 2,409,099 |
| Jun 6, 2025 | 4.92 | 5.00 | 4.87 | 5.00 | 5.00 | 3.09% | 4,455,229 |
| Jun 5, 2025 | 4.88 | 4.96 | 4.82 | 4.85 | 4.85 | -1.22% | 4,555,872 |
| Jun 4, 2025 | 4.92 | 4.94 | 4.84 | 4.91 | 4.91 | - | 3,433,416 |
| Jun 3, 2025 | 4.82 | 4.94 | 4.78 | 4.91 | 4.91 | 1.87% | 3,174,663 |
| Jun 2, 2025 | 4.95 | 4.95 | 4.80 | 4.82 | 4.82 | -2.63% | 4,189,032 |
| May 30, 2025 | 4.93 | 5.00 | 4.89 | 4.95 | 4.95 | -0.80% | 5,218,742 |
| May 29, 2025 | 5.06 | 5.06 | 4.84 | 4.99 | 4.99 | -0.60% | 5,359,736 |
| May 28, 2025 | 5.13 | 5.16 | 5.00 | 5.02 | 5.02 | -2.14% | 4,659,403 |
| May 27, 2025 | 4.97 | 5.15 | 4.95 | 5.13 | 5.13 | 4.91% | 5,982,086 |
| May 23, 2025 | 4.87 | 4.95 | 4.87 | 4.89 | 4.89 | -2.98% | 4,487,593 |
| May 22, 2025 | 4.98 | 5.06 | 4.97 | 5.04 | 5.04 | -0.40% | 5,185,239 |
| May 21, 2025 | 5.25 | 5.26 | 5.04 | 5.06 | 5.06 | -5.42% | 5,029,303 |
| May 20, 2025 | 5.35 | 5.40 | 5.29 | 5.35 | 5.35 | 0.19% | 4,382,923 |
| May 19, 2025 | 5.23 | 5.35 | 5.19 | 5.34 | 5.34 | - | 4,128,567 |
| May 16, 2025 | 5.25 | 5.36 | 5.20 | 5.34 | 5.34 | 1.91% | 6,123,692 |
| May 15, 2025 | 5.17 | 5.27 | 5.16 | 5.24 | 5.24 | 0.58% | 5,770,362 |
| May 14, 2025 | 5.33 | 5.36 | 5.20 | 5.21 | 5.21 | -3.16% | 7,485,416 |
| May 13, 2025 | 5.44 | 5.44 | 5.33 | 5.38 | 5.38 | 1.13% | 5,391,422 |
| May 12, 2025 | 5.38 | 5.61 | 5.21 | 5.32 | 5.32 | 4.72% | 6,781,662 |
| May 9, 2025 | 5.11 | 5.16 | 4.97 | 5.08 | 5.08 | -0.20% | 7,282,861 |
| May 8, 2025 | 5.05 | 5.25 | 4.94 | 5.09 | 5.09 | 4.09% | 14,938,185 |
| May 7, 2025 | 4.80 | 4.93 | 4.80 | 4.89 | 4.89 | 2.52% | 6,821,803 |
| May 6, 2025 | 4.69 | 4.77 | 4.65 | 4.77 | 4.77 | -0.63% | 5,812,652 |
| May 5, 2025 | 4.67 | 4.91 | 4.67 | 4.80 | 4.80 | 0.84% | 4,898,977 |
| May 2, 2025 | 4.66 | 4.81 | 4.60 | 4.76 | 4.76 | 3.70% | 7,358,101 |
| May 1, 2025 | 4.57 | 4.68 | 4.53 | 4.59 | 4.59 | - | 8,620,083 |
| Apr 30, 2025 | 4.68 | 4.69 | 4.57 | 4.59 | 4.59 | -4.18% | 9,273,794 |
| Apr 29, 2025 | 4.77 | 4.89 | 4.77 | 4.79 | 4.79 | -1.24% | 3,783,294 |
| Apr 28, 2025 | 4.74 | 4.89 | 4.74 | 4.85 | 4.85 | 0.41% | 3,868,125 |
| Apr 25, 2025 | 4.79 | 4.84 | 4.77 | 4.83 | 4.83 | 0.21% | 3,126,995 |
| Apr 24, 2025 | 4.73 | 4.85 | 4.70 | 4.82 | 4.82 | 2.99% | 4,575,163 |
| Apr 23, 2025 | 4.78 | 4.88 | 4.61 | 4.68 | 4.68 | 4.46% | 7,178,206 |
| Apr 22, 2025 | 4.39 | 4.54 | 4.34 | 4.48 | 4.48 | 3.23% | 6,003,145 |
| Apr 21, 2025 | 4.31 | 4.40 | 4.29 | 4.34 | 4.34 | -1.36% | 5,228,735 |
| Apr 17, 2025 | 4.32 | 4.44 | 4.30 | 4.40 | 4.40 | 1.85% | 4,341,564 |
| Apr 16, 2025 | 4.42 | 4.49 | 4.27 | 4.32 | 4.32 | -2.70% | 5,492,316 |
| Apr 15, 2025 | 4.41 | 4.53 | 4.41 | 4.44 | 4.44 | 0.45% | 6,361,040 |