Hanesbrands Inc. (HBI)
NYSE: HBI
· Real-Time Price · USD
6.91
0.08 (1.17%)
At close: Oct 03, 2025, 3:59 PM
6.94
0.43%
After-hours: Oct 03, 2025, 05:50 PM EDT
HBI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 6.82 | 6.94 | 6.78 | 6.90 | 6.90 | 1.02% | 11,571,684 |
| 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 |
| 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 |
Page 1 of 136