Hanesbrands Inc. (HBI)
NYSE: HBI · Real-Time Price · USD
5.32
+0.24 (4.72%)
At close: May 12, 2025, 4:00 PM
5.32
0.00 (0.00%)
After-hours: May 12, 2025, 4:03 PM EDT
Hanesbrands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 5.38 | 5.61 | 5.21 | 5.32 | - | 4.63% | 5,073,341 |
| 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 |
| Apr 14, 2025 | 4.48 | 4.59 | 4.38 | 4.42 | 4.42 | 0.45% | 7,245,314 |
| Apr 11, 2025 | 4.44 | 4.48 | 4.28 | 4.40 | 4.40 | -1.35% | 5,247,387 |
| Apr 10, 2025 | 4.58 | 4.68 | 4.21 | 4.46 | 4.46 | -8.23% | 10,067,306 |
| Apr 9, 2025 | 4.25 | 4.97 | 4.02 | 4.86 | 4.86 | 11.72% | 18,785,304 |
| Apr 8, 2025 | 4.74 | 4.74 | 4.05 | 4.35 | 4.35 | -3.55% | 16,035,294 |
| Apr 7, 2025 | 4.51 | 4.93 | 4.38 | 4.51 | 4.51 | -3.63% | 13,380,858 |
| Apr 4, 2025 | 4.70 | 4.82 | 4.40 | 4.68 | 4.68 | -4.88% | 15,263,932 |
| Apr 3, 2025 | 5.32 | 5.70 | 4.85 | 4.92 | 4.92 | -17.31% | 10,639,394 |
| Apr 2, 2025 | 5.67 | 6.07 | 5.66 | 5.95 | 5.95 | 3.84% | 7,088,500 |
| Apr 1, 2025 | 5.81 | 5.84 | 5.67 | 5.73 | 5.73 | -0.69% | 6,270,691 |
| Mar 31, 2025 | 5.68 | 5.82 | 5.65 | 5.77 | 5.77 | - | 5,016,521 |
| Mar 28, 2025 | 5.83 | 5.84 | 5.69 | 5.77 | 5.77 | -1.70% | 4,525,902 |
| Mar 27, 2025 | 5.87 | 5.97 | 5.83 | 5.87 | 5.87 | -0.51% | 3,498,343 |
| Mar 26, 2025 | 5.91 | 5.93 | 5.78 | 5.90 | 5.90 | -0.17% | 6,956,709 |
| Mar 25, 2025 | 6.04 | 6.09 | 5.91 | 5.91 | 5.91 | -2.15% | 4,720,267 |
| Mar 24, 2025 | 6.06 | 6.14 | 5.99 | 6.04 | 6.04 | - | 6,191,533 |
| Mar 21, 2025 | 5.90 | 6.15 | 5.90 | 6.04 | 6.04 | 0.50% | 38,116,724 |
| Mar 20, 2025 | 5.98 | 6.19 | 5.98 | 6.01 | 6.01 | -0.83% | 4,255,491 |
| Mar 19, 2025 | 5.90 | 6.15 | 5.89 | 6.06 | 6.06 | 2.54% | 4,172,692 |
| Mar 18, 2025 | 5.88 | 5.94 | 5.80 | 5.91 | 5.91 | -0.34% | 4,894,919 |
| Mar 17, 2025 | 5.86 | 5.97 | 5.86 | 5.93 | 5.93 | 1.02% | 5,193,055 |
| Mar 14, 2025 | 5.82 | 5.98 | 5.74 | 5.87 | 5.87 | 1.91% | 6,683,968 |
| Mar 13, 2025 | 5.78 | 5.86 | 5.70 | 5.76 | 5.76 | -0.52% | 6,784,882 |
| Mar 12, 2025 | 5.81 | 5.86 | 5.70 | 5.79 | 5.79 | 0.35% | 7,705,110 |
| Mar 11, 2025 | 5.85 | 5.98 | 5.76 | 5.77 | 5.77 | -1.37% | 7,152,034 |
| Mar 10, 2025 | 5.80 | 5.96 | 5.80 | 5.85 | 5.85 | -1.35% | 5,461,170 |
| Mar 7, 2025 | 5.78 | 5.94 | 5.69 | 5.93 | 5.93 | 1.54% | 7,259,528 |
| Mar 6, 2025 | 5.90 | 6.00 | 5.75 | 5.84 | 5.84 | -2.34% | 7,197,269 |
| Mar 5, 2025 | 5.93 | 6.04 | 5.83 | 5.98 | 5.98 | 1.87% | 7,599,103 |
| Mar 4, 2025 | 5.87 | 6.00 | 5.76 | 5.87 | 5.87 | -1.68% | 7,915,782 |
| Mar 3, 2025 | 6.08 | 6.16 | 5.92 | 5.97 | 5.97 | -1.00% | 7,393,829 |