Get the Stockscreener App
4.99
1.01%
+0.05
After Hours:
4.99
Overview
News
Price History
Option Chain
Why HBI Down?
Discussions
Forecast
Stock Split
Dividend History
Hanesbrands Inc Stock (HBI) Price History
The historical daily chart and data for Hanesbrands Inc stock (HBI), adjusted for splits and dividends, show that the latest closing stock price as of June 14, 2024, is $4.99.
- Hanesbrands Inc all-time high stock price is $34.80, occurred on March 23, 2015.
- The lowest Hanesbrands Inc stock price recorded was $3.54 on September 27, 2023. Since then, Hanesbrands Inc's stock price has risen over 40.96% to $4.99 now.
- The 52-week high stock price for HBI is $5.86, representing a 17.43% increase from the current share price, occurred on March 28, 2024.
- The 52-week low stock price for HBI is $3.54, indicating a -29.06% decrease from the current share price, occurred on September 27, 2023.
- The closing price of Hanesbrands Inc (HBI) stock in the beginning of 2023 was $16.93. The stock closed the year at $6.36, a loss of over -62.43% for the year.
The table below shows more information about HBI historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun 14, 2024 | $5.02 | $4.85 | $0.17 | 5,164,037.0 | +1.01% |
| Jun 13, 2024 | $5.07 | $4.87 | $0.20 | 6,856,757.0 | -2.37% |
| Jun 12, 2024 | $5.41 | $5.02 | $0.39 | 8,276,864.0 | -1.75% |
| Jun 11, 2024 | $5.19 | $5.04 | $0.155 | 4,978,356.0 | +0.59% |
| Jun 10, 2024 | $5.17 | $5.06 | $0.11 | 5,139,241.0 | -1.16% |
| Jun 07, 2024 | $5.27 | $5.15 | $0.12 | 5,160,214.0 | -1.33% |
| Jun 06, 2024 | $5.33 | $5.09 | $0.24 | 9,762,216.0 | -0.94% |
| Jun 05, 2024 | $5.58 | $5.09 | $0.49 | 10,377,307.0 | +4.95% |
| Jun 04, 2024 | $5.18 | $5.03 | $0.1475 | 3,488,306.0 | -2.13% |
| Jun 03, 2024 | $5.23 | $5.09 | $0.1396 | 4,903,688.0 | +0.78% |
| May 31, 2024 | $5.14 | $4.87 | $0.27 | 5,716,658.0 | +4.92% |
| May 30, 2024 | $4.95 | $4.84 | $0.11 | 3,643,685.0 | +1.46% |
| May 29, 2024 | $4.85 | $4.68 | $0.17 | 4,391,518.0 | +0.63% |
| May 28, 2024 | $5.22 | $4.74 | $0.485 | 6,255,984.0 | -6.64% |
| May 24, 2024 | $5.18 | $4.99 | $0.195 | 3,944,319.0 | +3.64% |
| May 23, 2024 | $4.99 | $4.85 | $0.14 | 4,953,735.0 | +0.00% |
| May 22, 2024 | $5.06 | $4.88 | $0.18 | 4,304,878.0 | -1.00% |
| May 21, 2024 | $5.00 | $4.83 | $0.17 | 4,926,416.0 | +3.10% |
| May 20, 2024 | $5.09 | $4.83 | $0.26 | 5,063,601.0 | -3.78% |
| May 17, 2024 | $5.11 | $5.01 | $0.10 | 4,356,133.0 | -1.76% |
| May 16, 2024 | $5.12 | $4.93 | $0.185 | 3,786,444.0 | +3.43% |
| May 15, 2024 | $5.01 | $4.89 | $0.12 | 4,699,189.0 | +0.00% |
Hanesbrands Inc Stock (HBI) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Hanesbrands Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of HBI shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Hanesbrands Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Hanesbrands Inc Stock (HBI) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun, 2024 | $5.58 | $4.85 | $0.73 | 64,106,986.0 | -2.54% |
| May, 2024 | $5.22 | $4.42 | $0.805 | 113,703,556.0 | +12.28% |
| Apr, 2024 | $5.86 | $4.40 | $1.46 | 171,709,798.0 | -21.38% |
| Mar, 2024 | $5.86 | $5.09 | $0.77 | 230,380,857.0 | +7.41% |
| Feb, 2024 | $5.43 | $4.06 | $1.37 | 192,992,261.0 | +20.00% |
| Jan, 2024 | $4.70 | $3.88 | $0.82 | 127,581,055.0 | +0.90% |
Hanesbrands Inc Stock (HBI) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $4.50 | $3.62 | $0.8825 | 157,817,239.0 | +22.53% |
| Nov, 2023 | $4.60 | $3.58 | $1.02 | 180,418,478.0 | -13.13% |
| Oct, 2023 | $4.55 | $3.68 | $0.875 | 122,067,817.0 | +5.81% |
| Sep, 2023 | $5.37 | $3.54 | $1.83 | 169,801,552.0 | -24.57% |
| Aug, 2023 | $5.60 | $4.84 | $0.76 | 156,318,533.0 | -0.38% |
| Jul, 2023 | $5.51 | $4.28 | $1.23 | 148,057,834.0 | +16.08% |
| Jun, 2023 | $4.79 | $3.91 | $0.88 | 198,081,038.0 | +10.46% |
| May, 2023 | $5.29 | $3.85 | $1.44 | 187,684,834.0 | -21.56% |
| Apr, 2023 | $5.30 | $4.73 | $0.57 | 149,985,187.0 | -0.38% |
| Mar, 2023 | $5.96 | $4.83 | $1.13 | 319,285,698.0 | -7.39% |
| Feb, 2023 | $8.80 | $5.26 | $3.54 | 340,349,100.0 | -32.70% |
| Jan, 2023 | $8.45 | $6.37 | $2.08 | 168,722,828.0 | +32.70% |
Hanesbrands Inc Stock (HBI) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $7.02 | $5.65 | $1.37 | 203,323,907.0 | -5.36% |
| Nov, 2022 | $7.85 | $6.32 | $1.53 | 229,463,683.0 | -1.47% |
| Oct, 2022 | $8.11 | $6.63 | $1.48 | 181,870,036.0 | -2.01% |
| Sep, 2022 | $9.47 | $6.91 | $2.56 | 187,459,618.0 | -20.09% |
| Aug, 2022 | $11.77 | $8.58 | $3.19 | 157,639,673.0 | -22.09% |
| Jul, 2022 | $11.52 | $10.00 | $1.52 | 95,018,216.0 | +8.65% |
| Jun, 2022 | $12.08 | $9.58 | $2.50 | 125,689,430.0 | -13.31% |
| May, 2022 | $14.19 | $10.95 | $3.24 | 166,567,954.0 | -10.48% |
| Apr, 2022 | $15.06 | $13.21 | $1.85 | 90,197,863.0 | -10.95% |
| Mar, 2022 | $16.38 | $14.69 | $1.69 | 111,630,207.0 | -3.62% |
| Feb, 2022 | $16.75 | $14.51 | $2.24 | 110,804,321.0 | -4.04% |
| Jan, 2022 | $17.55 | $14.99 | $2.56 | 80,743,232.0 | -3.71% |
1.21%
Cap:
|
Volume (24h):