Hanesbrands Inc. (HBI)
8.66
0.17 (2.00%)
At close: Jan 15, 2025, 10:37 AM
HBI Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 8.30 | 8.59 | 8.24 | 8.49 | 0.29 | 3.54% | 4,648,300 |
| Jan 13, 2025 | 8.13 | 8.22 | 7.97 | 8.20 | -0.09 | -1.09% | 4,902,300 |
| Jan 10, 2025 | 8.16 | 8.42 | 8.13 | 8.29 | -0.02 | -0.24% | 4,446,600 |
| Jan 8, 2025 | 8.26 | 8.33 | 7.94 | 8.31 | -0.04 | -0.48% | 4,088,934 |
| Jan 7, 2025 | 8.35 | 8.43 | 8.11 | 8.35 | 0.06 | 0.72% | 6,340,800 |
| Jan 6, 2025 | 8.27 | 8.39 | 8.22 | 8.29 | 0.05 | 0.61% | 4,082,409 |
| Jan 3, 2025 | 8.09 | 8.25 | 8.01 | 8.24 | 0.21 | 2.62% | 4,946,200 |
| Jan 2, 2025 | 8.19 | 8.28 | 8.03 | 8.03 | -0.11 | -1.35% | 3,495,501 |
| Dec 31, 2024 | 8.15 | 8.33 | 8.12 | 8.14 | 0.02 | 0.25% | 3,592,844 |
| Dec 30, 2024 | 8.14 | 8.18 | 7.86 | 8.12 | -0.11 | -1.34% | 4,833,418 |
| Dec 27, 2024 | 8.31 | 8.35 | 8.17 | 8.23 | -0.16 | -1.91% | 2,694,747 |
| Dec 26, 2024 | 8.28 | 8.41 | 8.22 | 8.39 | 0.04 | 0.48% | 3,475,700 |
| Dec 24, 2024 | 8.20 | 8.41 | 8.18 | 8.35 | 0.13 | 1.58% | 1,953,100 |
| Dec 23, 2024 | 8.13 | 8.38 | 8.12 | 8.22 | -0.01 | -0.12% | 4,205,100 |
| Dec 20, 2024 | 7.97 | 8.36 | 7.89 | 8.23 | 0.13 | 1.60% | 21,476,600 |
| Dec 19, 2024 | 8.40 | 8.44 | 8.05 | 8.10 | -0.10 | -1.22% | 5,270,113 |
| Dec 18, 2024 | 8.52 | 8.68 | 8.11 | 8.20 | -0.30 | -3.53% | 6,270,425 |
| Dec 17, 2024 | 8.48 | 8.57 | 8.36 | 8.50 | -0.04 | -0.47% | 4,703,320 |
| Dec 16, 2024 | 8.66 | 8.71 | 8.26 | 8.54 | -0.17 | -1.95% | 7,170,970 |
| Dec 13, 2024 | 8.72 | 8.79 | 8.58 | 8.71 | -0.02 | -0.23% | 3,143,253 |
| Dec 12, 2024 | 8.62 | 8.81 | 8.54 | 8.73 | 0.07 | 0.81% | 5,675,100 |
| Dec 11, 2024 | 8.53 | 8.75 | 8.38 | 8.66 | 0.25 | 2.97% | 6,156,800 |
| Dec 10, 2024 | 8.35 | 8.53 | 8.20 | 8.41 | 0.04 | 0.48% | 5,012,505 |
| Dec 9, 2024 | 8.59 | 8.67 | 8.35 | 8.37 | -0.08 | -0.95% | 5,114,042 |
| Dec 6, 2024 | 8.75 | 8.79 | 8.35 | 8.45 | -0.16 | -1.86% | 5,535,907 |
| Dec 5, 2024 | 8.51 | 8.69 | 8.48 | 8.61 | 0.03 | 0.35% | 4,684,900 |
| Dec 4, 2024 | 8.54 | 8.68 | 8.51 | 8.58 | -0.09 | -1.04% | 4,750,110 |
| Dec 3, 2024 | 8.85 | 8.98 | 8.64 | 8.67 | -0.24 | -2.69% | 7,234,005 |
| Dec 2, 2024 | 8.77 | 8.98 | 8.70 | 8.91 | 0.21 | 2.41% | 4,865,615 |
| Nov 29, 2024 | 8.77 | 8.85 | 8.66 | 8.70 | -0.04 | -0.46% | 3,040,900 |
| Nov 27, 2024 | 8.87 | 8.97 | 8.68 | 8.74 | -0.10 | -1.13% | 3,554,350 |
| Nov 26, 2024 | 8.93 | 9.10 | 8.64 | 8.84 | 0.39 | 4.62% | 8,765,492 |
| Nov 25, 2024 | 8.66 | 8.90 | 8.45 | 8.45 | -0.09 | -1.05% | 11,200,841 |
| Nov 22, 2024 | 8.26 | 8.69 | 8.26 | 8.54 | 0.35 | 4.27% | 5,227,100 |
| Nov 21, 2024 | 8.40 | 8.48 | 8.12 | 8.19 | -0.27 | -3.19% | 6,341,800 |
| Nov 20, 2024 | 8.27 | 8.60 | 8.22 | 8.46 | 0.19 | 2.30% | 5,817,115 |
| Nov 19, 2024 | 8.16 | 8.36 | 8.07 | 8.27 | 0.01 | 0.12% | 4,709,528 |
| Nov 18, 2024 | 8.22 | 8.33 | 8.01 | 8.26 | 0.04 | 0.49% | 4,989,500 |
| Nov 15, 2024 | 7.97 | 8.24 | 7.89 | 8.22 | 0.33 | 4.18% | 8,155,378 |
| Nov 14, 2024 | 7.97 | 8.13 | 7.87 | 7.89 | -0.01 | -0.13% | 5,694,400 |
| Nov 13, 2024 | 8.05 | 8.18 | 7.86 | 7.90 | -0.08 | -1.00% | 5,410,034 |
| Nov 12, 2024 | 7.85 | 8.03 | 7.82 | 7.98 | 0.08 | 1.01% | 6,623,800 |
| Nov 11, 2024 | 8.26 | 8.28 | 7.82 | 7.90 | -0.10 | -1.25% | 6,465,921 |
| Nov 8, 2024 | 8.40 | 8.46 | 7.85 | 8.00 | -0.38 | -4.53% | 9,634,759 |
| Nov 7, 2024 | 7.60 | 8.70 | 7.58 | 8.38 | 1.28 | 18.03% | 20,573,739 |
| Nov 6, 2024 | 7.51 | 7.58 | 6.98 | 7.10 | -0.11 | -1.53% | 7,740,300 |
| Nov 5, 2024 | 7.06 | 7.27 | 7.05 | 7.21 | 0.09 | 1.26% | 6,064,989 |
| Nov 4, 2024 | 7.03 | 7.27 | 7.03 | 7.12 | 0.03 | 0.42% | 4,940,900 |
| Nov 1, 2024 | 7.02 | 7.28 | 7.02 | 7.09 | 0.14 | 2.01% | 5,891,828 |
| Oct 31, 2024 | 7.23 | 7.30 | 6.93 | 6.95 | -0.21 | -2.93% | 5,680,236 |