Get the Stockscreener App
4.18
2.70%
0.11
After Hours:
4.22
0.04
+0.96%
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 August 04, 2025, is $4.18.
- 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 18.08% to $4.18 now.
- The 52-week high stock price for HBI is $9.0999, representing a 117.70% increase from the current share price, occurred on November 26, 2024.
- The 52-week low stock price for HBI is $3.96, indicating a -5.26% 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| 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% |
| Jul 28, 2025 | $4.61 | $4.48 | $0.13 | 3,920,829.0 | -1.75% |
| Jul 25, 2025 | $4.61 | $4.50 | $0.11 | 3,377,492.0 | +0.00% |
| Jul 24, 2025 | $4.82 | $4.55 | $0.265 | 4,400,645.0 | -3.17% |
| Jul 23, 2025 | $4.75 | $4.70 | $0.05 | 2,466,993.0 | +1.72% |
| Jul 22, 2025 | $4.67 | $4.49 | $0.175 | 3,997,971.0 | +4.03% |
| Jul 21, 2025 | $4.63 | $4.45 | $0.18 | 3,755,983.0 | -0.89% |
| Jul 18, 2025 | $4.62 | $4.51 | $0.105 | 4,169,130.0 | -1.10% |
| Jul 17, 2025 | $4.57 | $4.40 | $0.17 | 4,560,628.0 | +3.17% |
| Jul 16, 2025 | $4.45 | $4.30 | $0.15 | 4,614,241.0 | +0.68% |
| Jul 15, 2025 | $4.58 | $4.38 | $0.21 | 4,038,600.0 | -3.09% |
| Jul 14, 2025 | $4.63 | $4.51 | $0.12 | 4,429,094.0 | -1.95% |
| Jul 11, 2025 | $4.71 | $4.59 | $0.12 | 3,192,247.0 | -2.33% |
| Jul 10, 2025 | $4.80 | $4.60 | $0.20 | 4,077,561.0 | +1.94% |
| Jul 09, 2025 | $4.74 | $4.57 | $0.1679 | 3,682,271.0 | -0.43% |
| Jul 08, 2025 | $4.75 | $4.58 | $0.17 | 4,497,736.0 | +1.08% |
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 | $4.20 | $3.96 | $0.24 | 23,153,055.0 | +2.20% |
| 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% |
3.39%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):