Hanesbrands Inc. (HBI)
NYSE: HBI · Real-Time Price · USD
6.47
+0.02 (0.31%)
Aug 15, 2025, 9:52 AM - Market open
Hanesbrands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 6.35 | 6.65 | 6.32 | 6.45 | 6.45 | 0.62% | 34,961,616 |
| Aug 13, 2025 | 6.25 | 6.65 | 6.23 | 6.41 | 6.41 | 3.72% | 54,375,386 |
| Aug 12, 2025 | 6.70 | 6.75 | 5.81 | 6.18 | 6.18 | 27.95% | 69,423,863 |
| Aug 11, 2025 | 4.88 | 4.91 | 4.76 | 4.83 | 4.83 | -0.21% | 5,670,595 |
| Aug 8, 2025 | 4.62 | 4.89 | 4.60 | 4.84 | 4.84 | 4.09% | 8,261,443 |
| Aug 7, 2025 | 5.05 | 5.54 | 4.60 | 4.65 | 4.65 | 11.51% | 11,439,070 |
| Aug 6, 2025 | 4.22 | 4.25 | 4.16 | 4.17 | 4.17 | -0.95% | 6,472,673 |
| Aug 5, 2025 | 4.21 | 4.22 | 4.15 | 4.21 | 4.21 | 0.72% | 4,212,376 |
| Aug 4, 2025 | 4.07 | 4.20 | 4.07 | 4.18 | 4.18 | 2.70% | 7,400,581 |
| Aug 1, 2025 | 4.05 | 4.08 | 3.96 | 4.07 | 4.07 | -0.49% | 8,352,766 |
| Jul 31, 2025 | 4.07 | 4.12 | 4.02 | 4.09 | 4.09 | -0.49% | 6,248,916 |
| Jul 30, 2025 | 4.34 | 4.34 | 4.08 | 4.11 | 4.11 | -5.08% | 7,007,789 |
| Jul 29, 2025 | 4.54 | 4.55 | 4.30 | 4.33 | 4.33 | -3.78% | 4,070,053 |
| Jul 28, 2025 | 4.59 | 4.61 | 4.48 | 4.50 | 4.50 | -1.75% | 3,920,864 |
| Jul 25, 2025 | 4.60 | 4.61 | 4.50 | 4.58 | 4.58 | - | 3,379,964 |
| Jul 24, 2025 | 4.68 | 4.82 | 4.56 | 4.58 | 4.58 | -3.17% | 4,406,208 |
| Jul 23, 2025 | 4.70 | 4.76 | 4.68 | 4.73 | 4.73 | 1.72% | 4,696,212 |
| Jul 22, 2025 | 4.49 | 4.67 | 4.49 | 4.65 | 4.65 | 4.03% | 3,999,296 |
| Jul 21, 2025 | 4.56 | 4.63 | 4.45 | 4.47 | 4.47 | -0.89% | 3,756,069 |
| Jul 18, 2025 | 4.58 | 4.62 | 4.51 | 4.51 | 4.51 | -1.10% | 4,169,332 |
| Jul 17, 2025 | 4.40 | 4.57 | 4.40 | 4.56 | 4.56 | 3.17% | 4,561,685 |
| Jul 16, 2025 | 4.41 | 4.45 | 4.30 | 4.42 | 4.42 | 0.68% | 4,615,362 |
| Jul 15, 2025 | 4.51 | 4.59 | 4.38 | 4.39 | 4.39 | -3.09% | 4,041,094 |
| Jul 14, 2025 | 4.59 | 4.63 | 4.51 | 4.53 | 4.53 | -1.95% | 4,430,756 |
| Jul 11, 2025 | 4.70 | 4.71 | 4.59 | 4.62 | 4.62 | -2.33% | 3,204,404 |
| Jul 10, 2025 | 4.60 | 4.80 | 4.60 | 4.73 | 4.73 | 1.94% | 4,079,531 |
| Jul 9, 2025 | 4.69 | 4.74 | 4.57 | 4.64 | 4.64 | -0.43% | 3,683,080 |
| Jul 8, 2025 | 4.62 | 4.75 | 4.58 | 4.66 | 4.66 | 1.08% | 4,497,801 |
| Jul 7, 2025 | 4.70 | 4.74 | 4.61 | 4.61 | 4.61 | -2.74% | 6,492,770 |
| Jul 3, 2025 | 4.74 | 4.82 | 4.69 | 4.74 | 4.74 | - | 2,600,081 |
| Jul 2, 2025 | 4.70 | 4.89 | 4.64 | 4.74 | 4.74 | 1.72% | 6,247,178 |
| Jul 1, 2025 | 4.58 | 4.86 | 4.54 | 4.66 | 4.66 | 1.75% | 5,546,554 |
| Jun 30, 2025 | 4.63 | 4.63 | 4.50 | 4.58 | 4.58 | -0.65% | 4,406,395 |
| Jun 27, 2025 | 4.63 | 4.72 | 4.53 | 4.61 | 4.61 | 0.22% | 5,735,331 |
| 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 |