Get the Stockscreener App
5.77
1.70%
-0.10
After Hours:
5.72
-0.05
-0.87%
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 March 28, 2025, is $5.77.
- 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 62.99% to $5.77 now.
- The 52-week high stock price for HBI is $9.0999, representing a 57.71% increase from the current share price, occurred on November 26, 2024.
- The 52-week low stock price for HBI is $4.40, indicating a -23.74% decrease from the current share price, occurred on April 29, 2024.
- 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar 28, 2025 | $5.84 | $5.69 | $0.15 | 4,523,716.0 | -1.70% |
| Mar 27, 2025 | $5.97 | $5.83 | $0.14 | 3,276,530.0 | -0.51% |
| Mar 26, 2025 | $5.93 | $5.78 | $0.15 | 6,793,887.0 | -0.17% |
| Mar 25, 2025 | $6.09 | $5.91 | $0.1799 | 4,610,842.0 | -2.15% |
| Mar 24, 2025 | $6.14 | $5.99 | $0.15 | 6,000,339.0 | +0.00% |
| Mar 21, 2025 | $6.15 | $5.90 | $0.25 | 25,271,514.0 | +0.50% |
| Mar 20, 2025 | $6.19 | $5.98 | $0.21 | 4,144,511.0 | -0.83% |
| Mar 19, 2025 | $6.14 | $5.89 | $0.255 | 3,937,005.0 | +2.54% |
| Mar 18, 2025 | $5.94 | $5.80 | $0.14 | 4,688,078.0 | -0.34% |
| Mar 17, 2025 | $5.97 | $5.86 | $0.11 | 4,288,180.0 | +1.02% |
| Mar 14, 2025 | $5.98 | $5.74 | $0.24 | 6,581,172.0 | +1.91% |
| Mar 13, 2025 | $5.86 | $5.70 | $0.16 | 6,722,392.0 | -0.52% |
| Mar 12, 2025 | $5.86 | $5.70 | $0.16 | 7,544,198.0 | +0.35% |
| Mar 11, 2025 | $5.98 | $5.76 | $0.22 | 7,026,529.0 | -1.37% |
| Mar 10, 2025 | $5.96 | $5.80 | $0.16 | 5,409,024.0 | -1.35% |
| Mar 07, 2025 | $5.94 | $5.69 | $0.25 | 7,121,538.0 | +1.54% |
| Mar 06, 2025 | $6.00 | $5.75 | $0.25 | 6,622,407.0 | -2.34% |
| Mar 05, 2025 | $6.04 | $5.83 | $0.215 | 7,362,416.0 | +1.87% |
| Mar 04, 2025 | $5.96 | $5.86 | $0.10 | 2,404,149.0 | -1.68% |
| Mar 03, 2025 | $6.16 | $5.92 | $0.24 | 7,204,476.0 | -1.00% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar, 2025 | $6.19 | $5.69 | $0.50 | 136,056,619.0 | -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% |
0.99%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):