Hanesbrands Inc. (HBI)
NYSE: HBI
· Real-Time Price · USD
6.35
0.21 (3.42%)
At close: Sep 04, 2025, 3:59 PM
6.30
-0.79%
After-hours: Sep 04, 2025, 04:32 PM EDT
HBI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 6.06 | 6.18 | 6.06 | 6.14 | 6.14 | 0.66% | 4,456,845 |
| Sep 2, 2025 | 6.23 | 6.27 | 6.09 | 6.10 | 6.10 | -3.33% | 3,700,004 |
| Aug 29, 2025 | 6.31 | 6.34 | 6.28 | 6.31 | 6.31 | -0.32% | 4,226,777 |
| Aug 28, 2025 | 6.43 | 6.44 | 6.28 | 6.33 | 6.33 | -0.47% | 3,791,075 |
| Aug 27, 2025 | 6.25 | 6.37 | 6.25 | 6.36 | 6.36 | 1.44% | 5,989,379 |
| Aug 26, 2025 | 6.22 | 6.33 | 6.21 | 6.27 | 6.27 | 0.48% | 4,598,790 |
| Aug 25, 2025 | 6.31 | 6.38 | 6.24 | 6.24 | 6.24 | -1.89% | 4,146,400 |
| Aug 22, 2025 | 6.22 | 6.42 | 6.22 | 6.36 | 6.36 | 2.75% | 4,790,100 |
| Aug 21, 2025 | 6.15 | 6.25 | 6.15 | 6.19 | 6.19 | -0.80% | 9,787,484 |
| Aug 20, 2025 | 6.41 | 6.45 | 6.23 | 6.24 | 6.24 | -3.55% | 19,760,000 |
| Aug 19, 2025 | 6.48 | 6.51 | 6.43 | 6.47 | 6.47 | 0.31% | 10,314,241 |
| Aug 18, 2025 | 6.42 | 6.53 | 6.41 | 6.45 | 6.45 | 0.31% | 12,817,500 |
| Aug 15, 2025 | 6.42 | 6.51 | 6.38 | 6.43 | 6.43 | -0.31% | 16,905,740 |
| 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% | 54,375,400 |
| 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% | 5,670,600 |
| Aug 8, 2025 | 4.62 | 4.89 | 4.59 | 4.84 | 4.84 | 4.09% | 8,261,443 |
| Aug 7, 2025 | 5.05 | 5.54 | 4.60 | 4.65 | 4.65 | 11.51% | 11,439,100 |
| Aug 6, 2025 | 4.22 | 4.25 | 4.16 | 4.17 | 4.17 | -0.95% | 6,472,700 |