Hanesbrands Inc.

5.77
-0.10 (-1.70%)
At close: Mar 28, 2025, 3:59 PM
5.73
-0.68%
After-hours: Mar 28, 2025, 06:53 PM EDT

HBI Stock Price History

Date Open High Low Close Change % Change Volume
Mar 28, 2025 5.83 5.84 5.69 5.77 -0.10 -1.70% 4,525,786
Mar 27, 2025 5.87 5.97 5.83 5.87 -0.03 -0.51% 3,498,343
Mar 26, 2025 5.91 5.93 5.78 5.90 -0.01 -0.17% 6,956,709
Mar 25, 2025 6.04 6.09 5.91 5.91 -0.13 -2.15% 4,720,300
Mar 24, 2025 6.06 6.14 5.99 6.04 0.00 0.00% 6,191,533
Mar 21, 2025 5.90 6.15 5.90 6.04 0.03 0.50% 38,116,724
Mar 20, 2025 5.98 6.19 5.98 6.01 -0.05 -0.83% 4,255,500
Mar 19, 2025 5.90 6.15 5.89 6.06 0.15 2.54% 4,172,700
Mar 18, 2025 5.88 5.94 5.80 5.91 -0.02 -0.34% 4,894,919
Mar 17, 2025 5.86 5.97 5.86 5.93 0.06 1.02% 5,193,055
Mar 14, 2025 5.82 5.98 5.74 5.87 0.11 1.91% 6,683,968
Mar 13, 2025 5.78 5.86 5.70 5.76 -0.03 -0.52% 6,784,900
Mar 12, 2025 5.81 5.86 5.70 5.79 0.02 0.35% 7,705,110
Mar 11, 2025 5.85 5.98 5.76 5.77 -0.08 -1.37% 7,152,034
Mar 10, 2025 5.80 5.96 5.80 5.85 -0.08 -1.35% 5,462,300
Mar 7, 2025 5.78 5.94 5.69 5.93 0.09 1.54% 7,259,528
Mar 6, 2025 5.90 6.00 5.75 5.84 -0.14 -2.34% 7,197,300
Mar 5, 2025 5.93 6.04 5.83 5.98 0.11 1.87% 7,599,103
Mar 4, 2025 5.87 6.00 5.76 5.87 -0.10 -1.68% 7,915,782
Mar 3, 2025 6.08 6.16 5.92 5.97 -0.06 -1.00% 7,393,829
Feb 28, 2025 6.15 6.27 5.98 6.03 -0.14 -2.27% 7,584,676
Feb 27, 2025 6.39 6.47 6.12 6.17 -0.27 -4.19% 6,952,056
Feb 26, 2025 6.48 6.70 6.42 6.44 0.00 0.00% 7,888,116
Feb 25, 2025 6.06 6.49 6.06 6.44 0.33 5.40% 9,001,001
Feb 24, 2025 6.13 6.29 6.09 6.11 -0.03 -0.49% 7,330,129
Feb 21, 2025 6.22 6.33 6.14 6.14 -0.02 -0.32% 6,819,900
Feb 20, 2025 6.16 6.32 6.12 6.16 -0.04 -0.65% 8,169,641
Feb 19, 2025 6.28 6.37 6.15 6.20 0.09 1.47% 8,347,859
Feb 18, 2025 5.78 6.15 5.76 6.11 0.23 3.91% 12,258,017
Feb 14, 2025 6.25 6.26 5.86 5.88 -0.37 -5.92% 12,690,506
Feb 13, 2025 6.10 6.49 5.71 6.25 -1.42 -18.51% 38,909,700
Feb 12, 2025 7.35 7.70 7.35 7.67 0.14 1.86% 10,192,848
Feb 11, 2025 7.43 7.58 7.37 7.53 0.01 0.13% 4,847,372
Feb 10, 2025 7.55 7.62 7.38 7.52 -0.02 -0.27% 7,930,800
Feb 7, 2025 7.88 7.93 7.52 7.54 -0.44 -5.51% 4,598,212
Feb 6, 2025 8.45 8.49 7.95 7.98 -0.06 -0.75% 6,500,300
Feb 5, 2025 8.02 8.15 7.96 8.04 0.03 0.37% 3,092,452
Feb 4, 2025 7.95 8.11 7.95 8.01 0.11 1.39% 4,914,800
Feb 3, 2025 7.80 8.03 7.62 7.90 -0.22 -2.71% 4,648,600
Jan 31, 2025 8.42 8.45 8.11 8.12 -0.36 -4.25% 4,879,200
Jan 30, 2025 8.17 8.55 8.14 8.48 0.41 5.08% 5,565,552
Jan 29, 2025 8.34 8.43 8.05 8.07 -0.25 -3.00% 5,061,911
Jan 28, 2025 8.32 8.44 8.28 8.32 -0.06 -0.72% 3,474,400
Jan 27, 2025 8.31 8.43 8.27 8.38 0.03 0.36% 3,089,300
Jan 24, 2025 8.55 8.59 8.28 8.35 -0.25 -2.91% 3,163,700
Jan 23, 2025 8.35 8.66 8.27 8.60 0.19 2.26% 5,819,700
Jan 22, 2025 8.30 8.47 8.30 8.41 0.08 0.96% 3,574,501
Jan 21, 2025 8.35 8.54 8.29 8.33 0.04 0.48% 5,475,817
Jan 17, 2025 8.41 8.48 8.28 8.29 -0.02 -0.24% 4,433,618
Jan 16, 2025 8.51 8.53 8.24 8.31 -0.23 -2.69% 5,232,300