Hanesbrands Inc. (HBI)
NYSE: HBI
· Real-Time Price · USD
6.84
-0.09 (-1.30%)
At close: Oct 15, 2025, 3:59 PM
6.92
1.17%
After-hours: Oct 15, 2025, 06:20 PM EDT
HBI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 6.73 | 6.95 | 6.70 | 6.93 | 6.93 | 1.32% | 4,795,889 |
| Oct 13, 2025 | 6.80 | 6.88 | 6.78 | 6.84 | 6.84 | 1.48% | 5,491,827 |
| Oct 10, 2025 | 6.84 | 6.93 | 6.74 | 6.74 | 6.74 | -1.89% | 8,320,078 |
| Oct 9, 2025 | 6.99 | 6.99 | 6.82 | 6.87 | 6.87 | -1.43% | 6,346,112 |
| Oct 8, 2025 | 6.99 | 7.00 | 6.89 | 6.97 | 6.97 | 0.58% | 9,628,500 |
| Oct 7, 2025 | 6.92 | 7.00 | 6.84 | 6.93 | 6.93 | 0.00% | 5,920,478 |
| Oct 6, 2025 | 6.94 | 7.05 | 6.88 | 6.93 | 6.93 | 0.43% | 13,135,954 |
| Oct 3, 2025 | 6.82 | 6.94 | 6.78 | 6.90 | 6.90 | 1.02% | 11,571,900 |
| Oct 2, 2025 | 6.78 | 6.84 | 6.67 | 6.83 | 6.83 | 0.89% | 6,099,528 |
| Oct 1, 2025 | 6.60 | 6.78 | 6.57 | 6.77 | 6.77 | 2.73% | 4,572,052 |
| Sep 30, 2025 | 6.54 | 6.62 | 6.44 | 6.59 | 6.59 | 0.61% | 6,133,196 |
| Sep 29, 2025 | 6.61 | 6.62 | 6.45 | 6.55 | 6.55 | -0.61% | 6,258,409 |
| Sep 26, 2025 | 6.50 | 6.60 | 6.46 | 6.59 | 6.59 | 1.38% | 3,672,406 |
| Sep 25, 2025 | 6.49 | 6.51 | 6.43 | 6.50 | 6.50 | -0.31% | 4,849,800 |
| Sep 24, 2025 | 6.55 | 6.58 | 6.48 | 6.52 | 6.52 | -0.46% | 6,705,124 |
| 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 |
Page 1 of 136