Hanesbrands Inc. Common Stock (HBI)
4.6800
-0.2400 (-4.88%)
NYSE · Last Trade: Apr 5th, 7:16 AM EDT
Historical Prices For Hanesbrands Inc. Common Stock (HBI)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/04/2025 | 4.70 | 4.82 | 4.40 | 4.68 | 15,262,810 | 4.68 |
| 4/03/2025 | 5.32 | 5.70 | 4.85 | 4.92 | 10,639,361 | 4.92 |
| 4/02/2025 | 5.67 | 6.07 | 5.66 | 5.95 | 7,087,995 | 5.95 |
| 4/01/2025 | 5.81 | 5.84 | 5.67 | 5.73 | 6,270,682 | 5.73 |
| 3/31/2025 | 5.68 | 5.82 | 5.64 | 5.77 | 5,016,501 | 5.77 |
| 3/28/2025 | 5.83 | 5.84 | 5.69 | 5.77 | 4,525,903 | 5.77 |
| 3/27/2025 | 5.87 | 5.97 | 5.83 | 5.87 | 3,497,993 | 5.87 |
| 3/26/2025 | 5.91 | 5.93 | 5.78 | 5.90 | 6,956,712 | 5.90 |
| 3/25/2025 | 6.04 | 6.09 | 5.91 | 5.91 | 4,719,989 | 5.91 |
| 3/24/2025 | 6.06 | 6.14 | 5.99 | 6.04 | 6,191,534 | 6.04 |
| 3/21/2025 | 5.90 | 6.15 | 5.90 | 6.04 | 38,116,729 | 6.04 |
| 3/20/2025 | 5.98 | 6.19 | 5.98 | 6.01 | 4,255,481 | 6.01 |
| 3/19/2025 | 5.90 | 6.14 | 5.89 | 6.06 | 4,172,687 | 6.06 |
| 3/18/2025 | 5.88 | 5.94 | 5.80 | 5.91 | 4,894,900 | 5.91 |
| 3/17/2025 | 5.86 | 5.97 | 5.86 | 5.93 | 5,193,052 | 5.93 |
| 3/14/2025 | 5.82 | 5.98 | 5.74 | 5.87 | 6,683,970 | 5.87 |
| 3/13/2025 | 5.78 | 5.86 | 5.70 | 5.76 | 6,784,886 | 5.76 |
| 3/12/2025 | 5.81 | 5.86 | 5.70 | 5.79 | 7,705,111 | 5.79 |
| 3/11/2025 | 5.85 | 5.98 | 5.76 | 5.77 | 7,151,994 | 5.77 |
| 3/10/2025 | 5.80 | 5.96 | 5.80 | 5.85 | 5,462,272 | 5.85 |
| 3/07/2025 | 5.78 | 5.94 | 5.69 | 5.93 | 7,259,533 | 5.93 |
| 3/06/2025 | 5.90 | 6.00 | 5.75 | 5.84 | 7,196,066 | 5.84 |
| 3/05/2025 | 5.93 | 6.04 | 5.83 | 5.98 | 7,598,815 | 5.98 |
| 3/04/2025 | 5.87 | 6.00 | 5.75 | 5.87 | 7,915,535 | 5.87 |
| 3/03/2025 | 6.08 | 6.16 | 5.92 | 5.97 | 7,392,969 | 5.97 |
| 2/28/2025 | 6.15 | 6.27 | 5.97 | 6.03 | 7,584,677 | 6.03 |
| 2/27/2025 | 6.39 | 6.47 | 6.12 | 6.17 | 6,951,933 | 6.17 |
| 2/26/2025 | 6.48 | 6.70 | 6.42 | 6.44 | 7,888,108 | 6.44 |
| 2/25/2025 | 6.06 | 6.49 | 6.06 | 6.44 | 9,000,954 | 6.44 |
| 2/24/2025 | 6.13 | 6.29 | 6.09 | 6.11 | 7,330,042 | 6.11 |
| 2/21/2025 | 6.22 | 6.33 | 6.14 | 6.14 | 6,819,860 | 6.14 |
| 2/20/2025 | 6.16 | 6.32 | 6.12 | 6.16 | 8,169,430 | 6.16 |
| 2/19/2025 | 6.28 | 6.37 | 6.15 | 6.20 | 8,347,500 | 6.20 |
| 2/18/2025 | 5.78 | 6.15 | 5.76 | 6.11 | 12,239,316 | 6.11 |
| 2/14/2025 | 6.25 | 6.26 | 5.86 | 5.88 | 12,690,511 | 5.88 |
| 2/13/2025 | 6.10 | 6.49 | 5.71 | 6.25 | 38,891,847 | 6.25 |
| 2/12/2025 | 7.35 | 7.70 | 7.35 | 7.67 | 10,192,410 | 7.67 |
| 2/11/2025 | 7.43 | 7.58 | 7.37 | 7.53 | 4,847,265 | 7.53 |
| 2/10/2025 | 7.55 | 7.62 | 7.38 | 7.52 | 7,930,758 | 7.52 |
| 2/07/2025 | 7.88 | 7.92 | 7.52 | 7.54 | 4,598,213 | 7.54 |
| 2/06/2025 | 8.45 | 8.49 | 7.95 | 7.98 | 6,500,257 | 7.98 |
| 2/05/2025 | 8.02 | 8.15 | 7.96 | 8.04 | 3,092,360 | 8.04 |
| 2/04/2025 | 7.95 | 8.11 | 7.95 | 8.01 | 4,914,787 | 8.01 |
| 2/03/2025 | 7.80 | 8.03 | 7.62 | 7.90 | 4,648,580 | 7.90 |
| 1/31/2025 | 8.42 | 8.45 | 8.11 | 8.12 | 4,879,197 | 8.12 |
| 1/30/2025 | 8.17 | 8.55 | 8.13 | 8.48 | 5,565,533 | 8.48 |
| 1/29/2025 | 8.34 | 8.43 | 8.04 | 8.07 | 5,061,888 | 8.07 |
| 1/28/2025 | 8.32 | 8.44 | 8.28 | 8.32 | 3,474,361 | 8.32 |
| 1/27/2025 | 8.31 | 8.43 | 8.27 | 8.38 | 3,089,286 | 8.38 |
| 1/24/2025 | 8.55 | 8.59 | 8.28 | 8.35 | 3,163,673 | 8.35 |
| 1/23/2025 | 8.35 | 8.66 | 8.27 | 8.60 | 5,819,671 | 8.60 |
| 1/22/2025 | 8.30 | 8.47 | 8.29 | 8.41 | 3,574,471 | 8.41 |
| 1/21/2025 | 8.35 | 8.54 | 8.29 | 8.33 | 5,475,818 | 8.33 |
| 1/17/2025 | 8.41 | 8.48 | 8.28 | 8.29 | 4,433,618 | 8.29 |
| 1/16/2025 | 8.51 | 8.53 | 8.23 | 8.31 | 5,232,301 | 8.31 |
| 1/15/2025 | 8.75 | 8.84 | 8.49 | 8.54 | 3,014,137 | 8.54 |
| 1/14/2025 | 8.30 | 8.59 | 8.24 | 8.49 | 4,648,427 | 8.49 |
| 1/13/2025 | 8.13 | 8.22 | 7.97 | 8.20 | 4,902,263 | 8.20 |
| 1/10/2025 | 8.16 | 8.42 | 8.13 | 8.29 | 4,446,562 | 8.29 |
| 1/08/2025 | 8.26 | 8.33 | 7.94 | 8.31 | 4,088,934 | 8.31 |
| 1/07/2025 | 8.35 | 8.43 | 8.11 | 8.35 | 6,340,797 | 8.35 |
| 1/06/2025 | 8.27 | 8.39 | 8.22 | 8.29 | 4,082,405 | 8.29 |