Skip to main content

Hanesbrands Inc. Common Stock (NY: HBI )

5.770 -0.080 (-1.37%)
Official Closing Price Updated: 7:00 PM EDT, Mar 11, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 11, 2025 5.850 5.980 5.760 5.770 7,151,994 -0.08(-1.37%)
Mar 10, 2025 5.800 5.960 5.800 5.850 5,462,272 -0.08(-1.35%)
Mar 07, 2025 5.780 5.940 5.690 5.930 7,259,533 +0.09(+1.54%)
Mar 06, 2025 5.900 6.000 5.750 5.840 7,196,066 -0.14(-2.34%)
Mar 05, 2025 5.930 6.040 5.825 5.980 7,599,005 +0.11(+1.87%)
Mar 04, 2025 5.870 6.000 5.755 5.870 7,915,535 -0.10(-1.68%)
Mar 03, 2025 6.080 6.155 5.915 5.970 7,392,969 -0.06(-1.00%)
Feb 28, 2025 6.150 6.270 5.975 6.030 7,584,677 -0.14(-2.27%)
Feb 27, 2025 6.390 6.470 6.120 6.170 6,951,933 -0.27(-4.19%)
Feb 26, 2025 6.480 6.700 6.420 6.440 7,888,108 +0.00(+0.00%)
Feb 25, 2025 6.060 6.490 6.060 6.440 9,000,954 +0.33(+5.40%)
Feb 24, 2025 6.130 6.290 6.090 6.110 7,330,042 -0.03(-0.49%)
Feb 21, 2025 6.220 6.330 6.140 6.140 6,819,860 -0.02(-0.32%)
Feb 20, 2025 6.160 6.320 6.120 6.160 8,169,430 -0.04(-0.65%)
Feb 19, 2025 6.280 6.370 6.150 6.200 8,347,500 +0.09(+1.47%)
Feb 18, 2025 5.780 6.150 5.760 6.110 12,239,316 +0.23(+3.91%)
Feb 14, 2025 6.250 6.260 5.861 5.880 12,690,511 -0.37(-5.92%)
Feb 13, 2025 6.100 6.489 5.705 6.250 38,891,848 -1.42(-18.51%)
Feb 12, 2025 7.350 7.700 7.350 7.670 10,192,410 +0.14(+1.86%)
Feb 11, 2025 7.430 7.580 7.372 7.530 4,847,265 +0.01(+0.13%)
Feb 10, 2025 7.550 7.620 7.380 7.520 7,930,758 -0.02(-0.27%)
Feb 07, 2025 7.880 7.925 7.520 7.540 4,598,213 -0.44(-5.51%)
Feb 06, 2025 8.450 8.490 7.950 7.980 6,500,257 -0.06(-0.75%)
Feb 05, 2025 8.020 8.150 7.960 8.040 3,092,360 +0.03(+0.37%)
Feb 04, 2025 7.950 8.110 7.950 8.010 4,914,787 +0.11(+1.39%)
Feb 03, 2025 7.800 8.030 7.620 7.900 4,648,580 -0.22(-2.71%)
Jan 31, 2025 8.420 8.450 8.110 8.120 4,879,197 -0.36(-4.25%)
Jan 30, 2025 8.170 8.550 8.135 8.480 5,565,533 +0.41(+5.08%)
Jan 29, 2025 8.340 8.430 8.045 8.070 5,061,888 -0.25(-3.00%)
Jan 28, 2025 8.320 8.440 8.280 8.320 3,474,361 -0.06(-0.72%)
Jan 27, 2025 8.310 8.430 8.270 8.380 3,089,286 +0.03(+0.36%)
Jan 24, 2025 8.550 8.590 8.280 8.350 3,163,673 -0.25(-2.91%)
Jan 23, 2025 8.350 8.660 8.270 8.600 5,819,671 +0.19(+2.26%)
Jan 22, 2025 8.300 8.470 8.295 8.410 3,574,471 +0.08(+0.96%)
Jan 21, 2025 8.350 8.540 8.290 8.330 5,475,818 +0.04(+0.48%)
Jan 17, 2025 8.410 8.480 8.280 8.290 4,433,618 -0.02(-0.24%)
Jan 16, 2025 8.510 8.525 8.235 8.310 5,232,301 -0.23(-2.69%)
Jan 15, 2025 8.750 8.840 8.495 8.540 3,014,137 +0.05(+0.59%)
Jan 14, 2025 8.300 8.585 8.245 8.490 4,648,427 +0.29(+3.54%)
Jan 13, 2025 8.130 8.220 7.970 8.200 4,902,263 -0.09(-1.09%)
Jan 10, 2025 8.160 8.420 8.125 8.290 4,446,562 -0.02(-0.24%)
Jan 08, 2025 8.260 8.330 7.944 8.310 4,088,934 -0.04(-0.48%)
Jan 07, 2025 8.350 8.430 8.110 8.350 6,340,797 +0.06(+0.72%)
Jan 06, 2025 8.270 8.390 8.220 8.290 4,082,405 +0.05(+0.61%)
Jan 03, 2025 8.090 8.250 8.005 8.240 4,946,164 +0.21(+2.62%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.