Hanesbrands Inc. (HBI)
NYSE: HBI · Real-Time Price · USD
8.90
-0.01 (-0.11%)
Dec 3, 2024, 9:39 AM EST - Market open

Hanesbrands Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 26, 20247.007.216.987.157.153.62%6,950,303
Sep 25, 20246.876.986.716.906.900.44%9,481,074
Sep 24, 20246.776.926.706.876.872.54%6,719,995
Sep 23, 20246.966.996.616.706.70-4.01%7,757,062
Sep 20, 20246.977.036.816.986.980.43%22,092,921
Sep 19, 20247.007.066.856.956.951.46%7,381,592
Sep 18, 20246.837.036.766.856.850.74%9,171,686
Sep 17, 20246.866.886.726.806.800.15%7,068,151
Sep 16, 20246.756.936.726.796.790.44%8,958,573
Sep 13, 20246.486.896.486.766.765.62%7,386,997
Sep 12, 20246.196.496.196.406.403.39%6,831,786
Sep 11, 20246.046.276.036.196.191.48%6,122,162
Sep 10, 20246.236.265.946.106.10-1.13%7,021,112
Sep 9, 20246.306.386.166.176.17-2.37%5,711,597
Sep 6, 20246.306.476.286.326.32-0.94%6,283,936
Sep 5, 20246.476.526.326.386.38-1.09%4,055,714
Sep 4, 20246.246.486.226.456.451.74%5,574,591
Sep 3, 20246.266.516.256.346.34-0.16%5,291,247
Aug 30, 20246.396.396.246.356.35-0.47%4,890,825
Aug 29, 20246.316.506.266.386.381.43%4,185,667
Aug 28, 20246.516.556.176.296.29-5.41%6,545,132
Aug 27, 20246.396.776.366.656.655.72%6,915,363
Aug 26, 20246.366.366.236.296.29-0.32%4,918,068
Aug 23, 20246.146.466.146.316.313.61%4,102,318
Aug 22, 20246.256.296.096.096.09-2.72%3,539,087
Aug 21, 20246.406.416.256.266.26-0.79%4,062,553
Aug 20, 20246.326.406.306.316.31-0.79%3,604,343
Aug 19, 20246.356.486.306.366.36-0.16%5,441,643
Aug 16, 20246.386.636.326.376.37-0.16%7,271,038
Aug 15, 20246.166.476.166.386.386.33%9,059,113
Aug 14, 20246.066.135.936.006.00-0.83%6,746,323
Aug 13, 20245.806.065.736.056.054.85%7,591,966
Aug 12, 20246.106.135.765.775.77-5.25%8,064,326
Aug 9, 20246.156.195.876.096.09-0.81%11,081,915
Aug 8, 20245.616.165.536.146.1418.08%16,847,384
Aug 7, 20245.465.545.195.205.20-2.99%11,243,907
Aug 6, 20245.265.515.235.365.361.13%8,637,123
Aug 5, 20244.885.424.885.305.30-1.67%14,648,972
Aug 2, 20245.605.715.385.395.39-6.10%11,427,420
Aug 1, 20245.945.945.645.745.74-3.37%16,029,358
Jul 31, 20246.086.155.945.945.94-2.46%12,357,850
Jul 30, 20246.036.185.986.096.091.16%12,464,724
Jul 29, 20246.136.145.976.026.02-1.95%12,894,148
Jul 26, 20245.796.155.756.146.148.29%21,757,142
Jul 25, 20245.385.775.345.675.675.78%13,915,370
Jul 24, 20245.385.545.335.365.36-12,955,719
Jul 23, 20245.265.415.175.365.361.71%12,592,374
Jul 22, 20245.415.445.095.275.27-2.41%21,886,163
Jul 19, 20245.405.505.305.405.40-0.37%9,838,911
Jul 18, 20245.465.705.365.425.42-1.28%15,391,838
Jul 17, 20245.235.575.235.495.493.98%11,886,509
Jul 16, 20245.075.365.045.285.284.76%11,740,184
Jul 15, 20245.205.215.045.045.04-2.33%10,000,134
Jul 12, 20245.215.265.115.165.160.58%6,760,300