Skip to main content

Hanesbrands Inc. Common Stock (NY:HBI)

4.905 +0.145 (+3.05%)
Streaming Delayed Price Updated: 2:19 PM EDT, May 5, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 02, 2025 4.660 4.810 4.595 4.760 7,358,101 +0.17(+3.70%)
May 01, 2025 4.570 4.680 4.525 4.590 8,619,586 +0.00(+0.00%)
Apr 30, 2025 4.680 4.690 4.570 4.590 9,273,755 -0.20(-4.18%)
Apr 29, 2025 4.770 4.890 4.770 4.790 3,782,269 -0.06(-1.24%)
Apr 28, 2025 4.740 4.890 4.740 4.850 3,868,125 +0.02(+0.41%)
Apr 25, 2025 4.790 4.840 4.770 4.830 3,126,995 +0.01(+0.21%)
Apr 24, 2025 4.730 4.850 4.695 4.820 4,569,133 +0.14(+2.99%)
Apr 23, 2025 4.780 4.880 4.610 4.680 7,178,207 +0.20(+4.46%)
Apr 22, 2025 4.390 4.540 4.340 4.480 6,002,751 +0.14(+3.23%)
Apr 21, 2025 4.310 4.400 4.285 4.340 5,228,717 -0.06(-1.36%)
Apr 17, 2025 4.320 4.440 4.300 4.400 4,341,565 +0.08(+1.85%)
Apr 16, 2025 4.420 4.490 4.270 4.320 5,492,215 -0.12(-2.70%)
Apr 15, 2025 4.410 4.530 4.410 4.440 6,360,523 +0.02(+0.45%)
Apr 14, 2025 4.470 4.590 4.380 4.420 7,245,294 +0.02(+0.45%)
Apr 11, 2025 4.440 4.480 4.275 4.400 5,247,388 -0.06(-1.35%)
Apr 10, 2025 4.580 4.675 4.211 4.460 10,067,307 -0.40(-8.23%)
Apr 09, 2025 4.250 4.970 4.020 4.860 18,785,292 +0.51(+11.72%)
Apr 08, 2025 4.740 4.740 4.045 4.350 16,035,264 -0.16(-3.55%)
Apr 07, 2025 4.510 4.910 4.380 4.510 13,380,372 -0.17(-3.63%)
Apr 04, 2025 4.700 4.820 4.400 4.680 15,263,933 -0.24(-4.88%)
Apr 03, 2025 5.320 5.700 4.850 4.920 10,639,361 -1.03(-17.31%)
Apr 02, 2025 5.670 6.065 5.660 5.950 7,087,995 +0.22(+3.84%)
Apr 01, 2025 5.810 5.840 5.670 5.730 6,270,682 -0.04(-0.69%)
Mar 31, 2025 5.680 5.820 5.645 5.770 5,016,501 +0.00(+0.00%)
Mar 28, 2025 5.830 5.840 5.690 5.770 4,525,903 -0.10(-1.70%)
Mar 27, 2025 5.870 5.970 5.830 5.870 3,497,993 -0.03(-0.51%)
Mar 26, 2025 5.910 5.930 5.780 5.900 6,956,712 -0.01(-0.17%)
Mar 25, 2025 6.040 6.090 5.910 5.910 4,719,989 -0.13(-2.15%)
Mar 24, 2025 6.060 6.140 5.990 6.040 6,191,534 +0.00(+0.00%)
Mar 21, 2025 5.900 6.150 5.900 6.040 38,116,728 +0.03(+0.50%)
Mar 20, 2025 5.980 6.190 5.980 6.010 4,255,481 -0.05(-0.83%)
Mar 19, 2025 5.900 6.145 5.890 6.060 4,172,687 +0.15(+2.54%)
Mar 18, 2025 5.880 5.940 5.800 5.910 4,894,900 -0.02(-0.34%)
Mar 17, 2025 5.860 5.970 5.860 5.930 5,193,052 +0.06(+1.02%)
Mar 14, 2025 5.820 5.980 5.740 5.870 6,683,970 +0.11(+1.91%)
Mar 13, 2025 5.780 5.860 5.700 5.760 6,784,886 -0.03(-0.52%)
Mar 12, 2025 5.810 5.860 5.700 5.790 7,705,111 +0.02(+0.35%)
Mar 11, 2025 5.850 5.980 5.760 5.770 7,151,994 -0.08(-1.37%)
Mar 10, 2025 5.800 5.960 5.800 5.850 5,462,272 -0.08(-1.35%)
Mar 07, 2025 5.780 5.940 5.690 5.930 7,259,533 +0.09(+1.54%)
Mar 06, 2025 5.900 6.000 5.750 5.840 7,196,066 -0.14(-2.34%)
Mar 05, 2025 5.930 6.040 5.825 5.980 7,599,005 +0.11(+1.87%)
Mar 04, 2025 5.870 6.000 5.755 5.870 7,915,535 -0.10(-1.68%)
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.