Hanesbrands Inc. (HBI)
NYSE: HBI
· Real-Time Price · USD
6.51
-0.04 (-0.61%)
At close: Sep 24, 2025, 3:59 PM
6.52
0.15%
After-hours: Sep 24, 2025, 07:53 PM EDT
HBI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 6.55 | 6.57 | 6.48 | 6.52 | 6.52 | -0.46% | 6,659,235 |
| Sep 23, 2025 | 6.45 | 6.60 | 6.45 | 6.55 | 6.55 | 1.55% | 7,642,800 |
| Sep 22, 2025 | 6.41 | 6.51 | 6.37 | 6.45 | 6.45 | 0.16% | 5,903,291 |
| Sep 19, 2025 | 6.30 | 6.44 | 6.27 | 6.44 | 6.44 | 2.38% | 14,089,307 |
| Sep 18, 2025 | 6.32 | 6.38 | 6.24 | 6.29 | 6.29 | 0.32% | 4,699,200 |
| Sep 17, 2025 | 6.34 | 6.40 | 6.23 | 6.27 | 6.27 | -0.79% | 4,507,117 |
| Sep 16, 2025 | 6.30 | 6.35 | 6.24 | 6.32 | 6.32 | 0.16% | 3,660,806 |
| Sep 15, 2025 | 6.23 | 6.33 | 6.20 | 6.31 | 6.31 | 1.45% | 8,990,502 |
| Sep 12, 2025 | 6.29 | 6.34 | 6.22 | 6.22 | 6.22 | -2.35% | 3,570,800 |
| Sep 11, 2025 | 6.30 | 6.37 | 6.26 | 6.37 | 6.37 | 1.76% | 5,062,724 |
| Sep 10, 2025 | 6.32 | 6.37 | 6.22 | 6.26 | 6.26 | -1.73% | 7,077,023 |
| Sep 9, 2025 | 6.42 | 6.42 | 6.28 | 6.37 | 6.37 | -1.09% | 4,966,730 |
| Sep 8, 2025 | 6.43 | 6.45 | 6.27 | 6.44 | 6.44 | 0.47% | 6,160,043 |
| Sep 5, 2025 | 6.36 | 6.42 | 6.30 | 6.41 | 6.41 | 0.79% | 9,639,207 |
| Sep 4, 2025 | 6.14 | 6.36 | 6.12 | 6.36 | 6.36 | 3.58% | 4,060,734 |
| Sep 3, 2025 | 6.06 | 6.18 | 6.06 | 6.14 | 6.14 | 0.66% | 4,457,800 |
| 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 |