6.27
price up icon0.24%   0.015
pre-market  Pre-market:  6.15   -0.12   -1.91%
loading

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 August 26, 2025, is $6.27.
  • 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 77.12% to $6.27 now.
  • The 52-week high stock price for HBI is $9.0999, representing a 45.13% increase from the current share price, occurred on November 26, 2024.
  • The 52-week low stock price for HBI is $3.96, indicating a -36.84% decrease from the current share price, occurred on August 01, 2025.
  • The closing price of Hanesbrands Inc (HBI) stock in the beginning of 2024 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:
Date High Low High - Low Volume % Change
Aug 26, 2025 $6.33 $6.21 $0.12 4,598,726.0 +0.24%
Aug 25, 2025 $6.38 $6.25 $0.13 3,611,007.0 -1.65%
Aug 22, 2025 $6.42 $6.22 $0.1953 4,787,336.0 +2.75%
Aug 21, 2025 $6.25 $6.15 $0.10 9,787,308.0 -0.80%
Aug 20, 2025 $6.45 $6.23 $0.22 19,754,468.0 -3.55%
Aug 19, 2025 $6.51 $6.43 $0.08 10,313,285.0 +0.31%
Aug 18, 2025 $6.53 $6.41 $0.12 12,793,378.0 +0.31%
Aug 15, 2025 $6.51 $6.38 $0.1331 16,904,560.0 -0.31%
Aug 14, 2025 $6.65 $6.32 $0.33 34,950,242.0 +0.62%
Aug 13, 2025 $6.65 $6.23 $0.4175 54,329,047.0 +3.72%
Aug 12, 2025 $6.75 $5.81 $0.94 69,344,655.0 +27.95%
Aug 11, 2025 $4.91 $4.76 $0.1491 5,656,421.0 -0.21%
Aug 08, 2025 $4.89 $4.59 $0.2952 8,251,298.0 +4.09%
Aug 07, 2025 $5.54 $4.60 $0.94 11,414,733.0 +11.51%
Aug 06, 2025 $4.25 $4.16 $0.09 6,464,048.0 -0.95%
Aug 05, 2025 $4.22 $4.15 $0.07 4,208,544.0 +0.72%
Aug 04, 2025 $4.20 $4.07 $0.135 7,400,328.0 +2.70%
Aug 01, 2025 $4.08 $3.96 $0.12 8,352,399.0 -0.49%
Jul 31, 2025 $4.12 $4.02 $0.0992 6,246,925.0 -0.49%
Jul 30, 2025 $4.34 $4.08 $0.26 6,999,762.0 -5.08%
Jul 29, 2025 $4.54 $4.30 $0.245 4,069,221.0 -3.78%

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 2025

Month High Low High - Low Volume % Change
Aug, 2025 $6.75 $3.96 $2.79 297,520,509.0 +53.30%
Jul, 2025 $4.89 $4.02 $0.8692 97,206,708.0 -10.70%
Jun, 2025 $5.10 $4.26 $0.8354 83,054,545.0 -7.47%
May, 2025 $5.61 $4.53 $1.08 131,675,876.0 +7.84%
Apr, 2025 $6.07 $4.02 $2.04 169,173,249.0 -20.45%
Mar, 2025 $6.19 $5.64 $0.545 136,549,314.0 -4.31%
Feb, 2025 $8.49 $5.71 $2.79 168,276,850.0 -25.74%
Jan, 2025 $8.84 $7.94 $0.896 84,107,038.0 -0.25%

Hanesbrands Inc Stock (HBI) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $8.98 $7.86 $1.12 105,399,970.0 -6.67%
Nov, 2024 $9.10 $6.98 $2.12 137,099,548.0 +25.18%
Oct, 2024 $7.57 $6.81 $0.7599 103,444,552.0 -5.44%
Sep, 2024 $7.40 $5.94 $1.46 148,364,515.0 +15.75%
Aug, 2024 $6.77 $4.88 $1.89 174,502,387.0 +6.90%
Jul, 2024 $6.18 $4.62 $1.56 235,776,665.0 +20.49%
Jun, 2024 $5.58 $4.61 $0.97 127,751,238.0 -3.71%
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%
apparel_manufacturing ZGN
$8.26
price up icon 0.73%
$21.97
price up icon 2.57%
$54.54
price down icon 1.55%
$26.59
price down icon 0.45%
apparel_manufacturing PVH
$82.49
price up icon 1.07%
Cap:     |  Volume (24h):