Skip to main content

Hanesbrands Inc. Common Stock (NY:HBI)

4.580 -0.030 (-0.65%)
Official Closing Price Updated: 7:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 4.630 4.630 4.500 4.580 4,406,395 -0.03(-0.65%)
Jun 27, 2025 4.630 4.720 4.530 4.610 5,735,331 +0.01(+0.22%)
Jun 26, 2025 4.520 4.620 4.490 4.600 3,802,379 +0.10(+2.22%)
Jun 25, 2025 4.560 4.620 4.490 4.500 3,285,272 -0.03(-0.66%)
Jun 24, 2025 4.480 4.560 4.430 4.530 4,432,056 +0.06(+1.34%)
Jun 23, 2025 4.390 4.480 4.260 4.470 5,172,093 +0.04(+0.90%)
Jun 20, 2025 4.460 4.490 4.385 4.430 7,021,616 +0.00(+0.00%)
Jun 18, 2025 4.550 4.590 4.410 4.430 5,874,872 -0.16(-3.49%)
Jun 17, 2025 4.620 4.690 4.580 4.590 4,221,033 -0.10(-2.13%)
Jun 16, 2025 4.630 4.709 4.610 4.690 3,791,424 +0.12(+2.63%)
Jun 13, 2025 4.660 4.700 4.540 4.570 3,586,303 -0.21(-4.39%)
Jun 12, 2025 4.830 4.840 4.750 4.780 2,648,250 -0.09(-1.85%)
Jun 11, 2025 5.020 5.040 4.850 4.870 3,501,980 -0.11(-2.21%)
Jun 10, 2025 5.050 5.095 4.970 4.980 3,394,124 +0.01(+0.20%)
Jun 09, 2025 5.050 5.090 4.960 4.970 2,408,999 -0.03(-0.60%)
Jun 06, 2025 4.920 5.000 4.870 5.000 4,455,229 +0.15(+3.09%)
Jun 05, 2025 4.880 4.960 4.820 4.850 4,555,822 -0.06(-1.22%)
Jun 04, 2025 4.920 4.940 4.840 4.910 3,433,316 +0.00(+0.00%)
Jun 03, 2025 4.820 4.940 4.775 4.910 3,174,663 +0.09(+1.87%)
Jun 02, 2025 4.950 4.950 4.795 4.820 4,188,292 -0.13(-2.63%)
May 30, 2025 4.930 5.000 4.890 4.950 5,255,168 -0.04(-0.80%)
May 29, 2025 5.060 5.060 4.840 4.990 5,359,736 -0.03(-0.60%)
May 28, 2025 5.130 5.160 5.000 5.020 4,648,162 -0.11(-2.14%)
May 27, 2025 4.970 5.150 4.950 5.130 5,981,739 +0.24(+4.91%)
May 23, 2025 4.870 4.950 4.870 4.890 4,487,594 -0.15(-2.98%)
May 22, 2025 4.980 5.060 4.970 5.040 5,185,239 -0.02(-0.40%)
May 21, 2025 5.250 5.262 5.040 5.060 5,021,824 -0.29(-5.42%)
May 20, 2025 5.350 5.400 5.290 5.350 4,382,813 +0.01(+0.19%)
May 19, 2025 5.230 5.350 5.190 5.340 4,128,567 +0.00(+0.00%)
May 16, 2025 5.250 5.360 5.200 5.340 6,123,710 +0.10(+1.91%)
May 15, 2025 5.170 5.270 5.160 5.240 5,770,364 +0.03(+0.58%)
May 14, 2025 5.330 5.360 5.200 5.210 7,485,418 -0.17(-3.16%)
May 13, 2025 5.440 5.440 5.330 5.380 5,391,422 +0.06(+1.13%)
May 12, 2025 5.380 5.610 5.210 5.320 6,781,347 +0.24(+4.72%)
May 09, 2025 5.110 5.160 4.970 5.080 7,282,866 -0.01(-0.20%)
May 08, 2025 5.050 5.250 4.940 5.090 14,938,191 +0.20(+4.09%)
May 07, 2025 4.800 4.930 4.800 4.890 6,821,803 +0.12(+2.52%)
May 06, 2025 4.690 4.770 4.650 4.770 5,812,654 -0.03(-0.63%)
May 05, 2025 4.670 4.910 4.670 4.800 4,898,566 +0.04(+0.84%)
May 02, 2025 4.660 4.810 4.595 4.760 7,358,101 +0.17(+3.70%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.