Dark

HBI
Hanesbrands, Inc.
stock NYSE

At Close

May 8, 2025 3:59:54 PM EDT

5.09USD+4.090%(+0.20)14,938,185

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 8, 2025 9:28:30 AM EDT

5.06USD+3.476%(+0.17)39,623

After-hours

May 8, 2025 4:41:30 PM EDT

5.16USD+1.375%(+0.07)23,639

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-08	5.050	5.2500	4.9400	5.09	+4.090%	14,938,185	0.000%
2025-05-07	4.800	4.9300	4.8000	4.89	+2.516%	6,821,803	+4.090%
2025-05-06	4.690	4.7700	4.6500	4.77	-0.625%	5,812,652	+6.709%
2025-05-05	4.670	4.9100	4.6700	4.80	+0.840%	4,898,977	+6.042%
2025-05-02	4.660	4.8100	4.5950	4.76	+3.704%	7,358,101	+6.933%
2025-05-01	4.570	4.6800	4.5250	4.59	0.000%	8,620,083	+10.893%
2025-04-30	4.680	4.6900	4.5700	4.59	-4.175%	9,273,794	+10.893%
2025-04-29	4.770	4.8900	4.7700	4.79	-1.237%	3,783,294	+6.263%
2025-04-28	4.740	4.8900	4.7400	4.85	+0.414%	3,868,125	+4.948%
2025-04-25	4.790	4.8400	4.7700	4.83	+0.207%	3,126,995	+5.383%
2025-04-24	4.730	4.8500	4.6950	4.82	+2.991%	4,575,163	+5.602%
2025-04-23	4.780	4.8800	4.6100	4.68	+4.464%	7,178,206	+8.761%
2025-04-22	4.390	4.5400	4.3400	4.48	+3.226%	6,003,145	+13.616%
2025-04-21	4.310	4.4000	4.2850	4.34	-1.364%	5,228,735	+17.281%
2025-04-17	4.320	4.4400	4.3000	4.40	+1.852%	4,341,564	+15.682%
2025-04-16	4.420	4.4900	4.2700	4.32	-2.703%	5,492,316	+17.824%
2025-04-15	4.410	4.5300	4.4100	4.44	+0.452%	6,361,040	+14.640%
2025-04-14	4.475	4.5900	4.3800	4.42	+0.455%	7,245,314	+15.158%
2025-04-11	4.440	4.4800	4.2750	4.40	-1.345%	5,247,387	+15.682%
2025-04-10	4.580	4.6750	4.2107	4.46	-8.230%	10,067,306	+14.126%
2025-04-09	4.250	4.9700	4.0201	4.86	+11.724%	18,785,304	+4.733%
2025-04-08	4.740	4.7400	4.0450	4.35	-3.548%	16,035,294	+17.011%
2025-04-07	4.510	4.9300	4.3800	4.51	-3.632%	13,380,858	+12.860%
2025-04-04	4.700	4.8200	4.4000	4.68	-4.878%	15,263,932	+8.761%
2025-04-03	5.320	5.7000	4.8501	4.92	-17.311%	10,639,394	+3.455%
2025-04-02	5.670	6.0650	5.6600	5.95	+3.839%	7,088,500	-14.454%
2025-04-01	5.810	5.8400	5.6700	5.73	-0.693%	6,270,691	-11.169%
2025-03-31	5.680	5.8200	5.6450	5.77	0.000%	5,016,521	-11.785%
2025-03-28	5.830	5.8400	5.6900	5.77	-1.704%	4,525,902	-11.785%
2025-03-27	5.870	5.9700	5.8300	5.87	-0.508%	3,498,343	-13.288%
2025-03-26	5.910	5.9300	5.7800	5.90	-0.169%	6,796,291	-13.729%
2025-03-25	6.040	6.0899	5.9100	5.91	-2.152%	4,613,127	-13.875%
2025-03-24	6.060	6.1400	5.9900	6.04	0.000%	6,000,339	-15.728%
2025-03-21	5.900	6.1500	5.9000	6.04	+0.499%	25,271,961	-15.728%
2025-03-20	5.980	6.1900	5.9800	6.01	-0.825%	4,157,515	-15.308%
2025-03-19	5.900	6.1450	5.8900	6.06	+2.538%	3,937,063	-16.007%
2025-03-18	5.880	5.9400	5.8000	5.91	-0.337%	4,688,585	-13.875%
2025-03-17	5.860	5.9700	5.8600	5.93	+1.022%	4,288,417	-14.165%
2025-03-14	5.820	5.9800	5.7400	5.87	+1.910%	6,581,514	-13.288%
2025-03-13	5.780	5.8600	5.7000	5.76	-0.518%	6,723,500	-11.632%
2025-03-12	5.810	5.8600	5.7000	5.79	+0.347%	7,544,199	-12.090%
2025-03-11	5.850	5.9800	5.7600	5.77	-1.368%	7,027,501	-11.785%
2025-03-10	5.800	5.9600	5.8000	5.85	-1.349%	5,409,498	-12.991%
2025-03-07	5.780	5.9400	5.6900	5.93	+1.541%	7,122,241	-14.165%
2025-03-06	5.900	6.0000	5.7500	5.84	-2.341%	6,625,240	-12.842%
2025-03-05	5.930	6.0400	5.8250	5.98	+1.874%	7,362,745	-14.883%
2025-03-04	5.870	6.0000	5.7550	5.87	-1.675%	7,744,864	-13.288%
2025-03-03	6.080	6.1550	5.9150	5.97	-0.995%	7,205,815	-14.740%
2025-02-28	6.150	6.2700	5.9750	6.03	-2.269%	7,043,807	-15.589%
2025-02-27	6.390	6.4700	6.1200	6.17	-4.193%	6,712,979	-17.504%
2025-02-26	6.480	6.7000	6.4200	6.44	0.000%	7,208,677	-20.963%
2025-02-25	6.060	6.4900	6.0600	6.44	+5.401%	8,842,899	-20.963%
2025-02-24	6.130	6.2899	6.0900	6.11	-0.489%	6,807,451	-16.694%
2025-02-21	6.220	6.3300	6.1400	6.14	-0.325%	6,694,061	-17.101%
2025-02-20	6.160	6.3200	6.1200	6.16	-0.645%	7,947,695	-17.370%
2025-02-19	6.280	6.3700	6.1500	6.20	+1.473%	8,067,255	-17.903%
2025-02-18	5.780	6.1500	5.7600	6.11	+3.912%	11,695,374	-16.694%
2025-02-14	6.250	6.2599	5.8607	5.88	-5.920%	12,690,506	-13.435%
2025-02-13	6.100	6.4886	5.7050	6.25	-18.514%	38,909,690	-18.560%
2025-02-12	7.350	7.7000	7.3500	7.67	+1.859%	9,871,254	-33.638%
2025-02-11	7.430	7.5800	7.3720	7.53	+0.133%	4,751,915	-32.404%
2025-02-10	7.550	7.6200	7.3800	7.52	-0.265%	7,813,848	-32.314%
2025-02-07	7.880	7.9250	7.5200	7.54	-5.514%	4,504,574	-32.493%
2025-02-06	8.450	8.4900	7.9500	7.98	-0.746%	6,474,614	-36.216%
2025-02-05	8.020	8.1500	7.9600	8.04	+0.375%	3,030,605	-36.692%
2025-02-04	7.950	8.1100	7.9500	8.01	+1.392%	4,793,628	-36.454%
2025-02-03	7.800	8.0300	7.6200	7.90	-2.709%	4,541,162	-35.570%
2025-01-31	8.420	8.4500	8.1100	8.12	-4.245%	4,736,164	-37.315%
2025-01-30	8.170	8.5500	8.1350	8.48	+5.081%	5,423,736	-39.976%
2025-01-29	8.340	8.4300	8.0450	8.07	-3.005%	4,852,156	-36.927%
2025-01-28	8.320	8.4400	8.2800	8.32	-0.716%	3,313,695	-38.822%
2025-01-27	8.310	8.4300	8.2700	8.38	+0.359%	3,042,598	-39.260%
2025-01-24	8.550	8.5900	8.2800	8.35	-2.907%	3,060,590	-39.042%
2025-01-23	8.350	8.6600	8.2700	8.60	+2.259%	5,759,137	-40.814%
2025-01-22	8.300	8.4700	8.2950	8.41	+0.960%	3,378,754	-39.477%
2025-01-21	8.350	8.5400	8.2900	8.33	+0.483%	5,345,801	-38.896%
2025-01-17	8.410	8.4800	8.2800	8.29	-0.241%	3,736,889	-38.601%
2025-01-16	8.510	8.5250	8.2350	8.31	-2.693%	5,096,126	-38.748%
2025-01-15	8.750	8.8400	8.4950	8.54	+0.589%	2,781,779	-40.398%
2025-01-14	8.300	8.5850	8.2450	8.49	+3.537%	4,506,139	-40.047%
2025-01-13	8.130	8.2200	7.9700	8.20	-1.086%	4,521,831	-37.927%
2025-01-10	8.160	8.4200	8.1250	8.29	-0.241%	4,143,756	-38.601%
2025-01-08	8.260	8.3300	7.9440	8.31	-0.479%	3,907,724	-38.748%
2025-01-07	8.350	8.4300	8.1100	8.35	+0.724%	6,001,140	-39.042%
2025-01-06	8.270	8.3900	8.2200	8.29	+0.607%	3,870,532	-38.601%
2025-01-03	8.090	8.2500	8.0050	8.24	+2.615%	3,331,949	-38.228%
2025-01-02	8.190	8.2800	8.0300	8.03	-1.351%	3,302,925	-36.613%
2024-12-31	8.150	8.3300	8.1150	8.14	+0.246%	3,509,263	-37.469%
2024-12-30	8.140	8.1800	7.8600	8.12	-1.337%	4,734,224	-37.315%
2024-12-27	8.310	8.3500	8.1700	8.23	-1.907%	2,630,772	-38.153%
2024-12-26	8.280	8.4100	8.2200	8.39	+0.479%	3,410,167	-39.333%
2024-12-24	8.200	8.4100	8.1750	8.35	+1.582%	1,949,141	-39.042%
2024-12-23	8.130	8.3800	8.1200	8.22	-0.122%	4,097,798	-38.078%
2024-12-20	7.970	8.3600	7.8851	8.23	+1.605%	17,773,261	-38.153%
2024-12-19	8.400	8.4400	8.0450	8.10	-1.220%	5,179,456	-37.160%
2024-12-18	8.520	8.6800	8.1050	8.20	-3.529%	6,207,151	-37.927%
2024-12-17	8.480	8.5700	8.3550	8.50	-0.468%	4,581,919	-40.118%
2024-12-16	8.660	8.7100	8.2600	8.54	-1.952%	6,817,768	-40.398%
2024-12-13	8.720	8.7900	8.5800	8.71	-0.229%	3,060,405	-41.561%
2024-12-12	8.620	8.8050	8.5400	8.73	+0.808%	5,493,185	-41.695%
2024-12-11	8.530	8.7500	8.3800	8.66	+2.973%	5,630,875	-41.224%
2024-12-10	8.350	8.5250	8.2000	8.41	+0.478%	3,230,476	-39.477%
2024-12-09	8.590	8.6700	8.3450	8.37	-0.947%	4,883,569	-39.188%
2024-12-06	8.750	8.7900	8.3500	8.45	-1.858%	5,463,777	-39.763%
2024-12-05	8.510	8.6900	8.4800	8.61	+0.350%	4,555,029	-40.883%
2024-12-04	8.540	8.6800	8.5100	8.58	-1.038%	4,552,769	-40.676%
2024-12-03	8.850	8.9800	8.6400	8.67	-2.694%	6,607,514	-41.292%
2024-12-02	8.770	8.9800	8.7000	8.91	+2.414%	4,764,167	-42.873%
2024-11-29	8.770	8.8500	8.6600	8.70	-0.458%	2,942,947	-41.494%
2024-11-27	8.870	8.9700	8.6800	8.74	-1.131%	3,516,910	-41.762%
2024-11-26	8.930	9.0999	8.6400	8.84	+4.615%	8,654,923	-42.421%
2024-11-25	8.660	8.8950	8.4500	8.45	-1.054%	10,602,657	-39.763%
2024-11-22	8.260	8.6850	8.2600	8.54	+4.274%	5,140,506	-40.398%
2024-11-21	8.400	8.4750	8.1200	8.19	-3.191%	6,300,564	-37.851%
2024-11-20	8.270	8.6000	8.2200	8.46	+2.297%	5,752,543	-39.835%
2024-11-19	8.160	8.3550	8.0700	8.27	+0.121%	4,621,204	-38.452%
2024-11-18	8.220	8.3300	8.0100	8.26	+0.487%	4,947,720	-38.378%
2024-11-15	7.970	8.2400	7.8900	8.22	+4.183%	7,655,173	-38.078%
2024-11-14	7.970	8.1300	7.8700	7.89	-0.127%	5,603,204	-35.488%
2024-11-13	8.050	8.1800	7.8550	7.90	-1.003%	5,301,691	-35.570%
2024-11-12	7.850	8.0300	7.8231	7.98	+1.013%	6,412,911	-36.216%
2024-11-11	8.260	8.2800	7.8220	7.90	-1.250%	6,244,698	-35.570%
2024-11-08	8.400	8.4550	7.8500	8.00	-4.535%	9,121,606	-36.375%
2024-11-07	7.600	8.7000	7.5800	8.38	+18.028%	20,331,370	-39.260%
2024-11-06	7.510	7.5800	6.9800	7.10	-1.526%	7,572,696	-28.310%
2024-11-05	7.060	7.2700	7.0500	7.21	+1.264%	5,971,994	-29.404%
2024-11-04	7.030	7.2650	7.0300	7.12	+0.423%	4,822,579	-28.511%
2024-11-01	7.020	7.2800	7.0150	7.09	+2.014%	5,655,982	-28.209%
2024-10-31	7.230	7.3000	6.9300	6.95	-2.933%	5,578,306	-26.763%
2024-10-30	7.250	7.4000	7.1500	7.16	-1.377%	3,482,101	-28.911%
2024-10-29	7.080	7.3706	7.0800	7.26	-0.138%	3,841,840	-29.890%
2024-10-28	7.020	7.3700	7.0100	7.27	+4.604%	5,331,838	-29.986%
2024-10-25	7.100	7.1300	6.9000	6.95	+0.144%	4,685,954	-26.763%
2024-10-24	6.880	6.9860	6.8101	6.94	+1.462%	5,205,651	-26.657%
2024-10-23	7.020	7.0700	6.8300	6.84	-3.390%	5,646,074	-25.585%
2024-10-22	7.140	7.2450	7.0700	7.08	-1.393%	3,300,686	-28.107%
2024-10-21	7.430	7.4700	7.1200	7.18	-4.139%	5,583,677	-29.109%
2024-10-18	7.490	7.5700	7.4300	7.49	+0.268%	4,812,634	-32.043%
2024-10-17	7.330	7.5200	7.2600	7.47	+1.495%	4,310,198	-31.861%
2024-10-16	7.410	7.4200	7.2700	7.36	-0.136%	3,318,417	-30.842%
2024-10-15	7.270	7.5000	7.2400	7.37	+1.236%	2,901,149	-30.936%
2024-10-14	7.210	7.3450	7.1200	7.28	+0.552%	4,394,012	-30.082%
2024-10-11	7.280	7.3650	7.2050	7.24	-1.228%	3,685,074	-29.696%
2024-10-10	7.270	7.3800	7.1400	7.33	-0.136%	5,160,425	-30.559%
2024-10-09	7.400	7.4100	7.2700	7.34	-0.677%	3,946,751	-30.654%
2024-10-08	7.210	7.4400	7.2080	7.39	+2.782%	4,893,902	-31.123%
2024-10-07	7.060	7.2100	7.0300	7.19	+1.410%	6,946,885	-29.207%
2024-10-04	7.040	7.1900	7.0000	7.09	+2.605%	4,249,692	-28.209%
2024-10-03	7.040	7.0900	6.8400	6.91	-3.086%	4,258,111	-26.339%
2024-10-02	7.160	7.2700	7.0900	7.13	-1.383%	3,072,318	-28.612%
2024-10-01	7.290	7.4050	7.1900	7.23	-1.633%	4,904,556	-29.599%
2024-09-30	7.280	7.4000	7.2400	7.35	+0.962%	5,009,854	-30.748%
2024-09-27	7.210	7.3100	7.1400	7.28	+1.818%	6,210,881	-30.082%
2024-09-26	7.000	7.2050	6.9800	7.15	+3.623%	6,898,826	-28.811%
2024-09-25	6.870	6.9800	6.7050	6.90	+0.437%	9,383,744	-26.232%
2024-09-24	6.770	6.9199	6.7000	6.87	+2.537%	6,622,553	-25.910%
2024-09-23	6.960	6.9900	6.6050	6.70	-4.011%	7,495,696	-24.030%
2024-09-20	6.970	7.0300	6.8140	6.98	+0.432%	20,667,852	-27.077%
2024-09-19	7.000	7.0600	6.8500	6.95	+1.460%	7,293,678	-26.763%
2024-09-18	6.830	7.0300	6.7600	6.85	+0.735%	9,121,168	-25.693%
2024-09-17	6.860	6.8750	6.7200	6.80	+0.147%	7,035,217	-25.147%
2024-09-16	6.750	6.9300	6.7200	6.79	+0.444%	8,884,590	-25.037%
2024-09-13	6.480	6.8900	6.4800	6.76	+5.625%	7,338,294	-24.704%
2024-09-12	6.190	6.4900	6.1850	6.40	+3.393%	6,802,541	-20.469%
2024-09-11	6.040	6.2650	6.0328	6.19	+1.475%	6,054,342	-17.771%
2024-09-10	6.230	6.2600	5.9400	6.10	-1.135%	6,914,469	-16.557%
2024-09-09	6.300	6.3800	6.1600	6.17	-2.373%	5,677,993	-17.504%
2024-09-06	6.300	6.4700	6.2800	6.32	-0.940%	6,244,705	-19.462%
2024-09-05	6.470	6.5150	6.3150	6.38	-1.085%	3,987,008	-20.219%
2024-09-04	6.240	6.4800	6.2200	6.45	+1.735%	5,540,752	-21.085%
2024-09-03	6.260	6.5100	6.2500	6.34	-0.157%	5,190,937	-19.716%
2024-08-30	6.390	6.3900	6.2400	6.35	-0.470%	4,815,369	-19.843%
2024-08-29	6.310	6.4950	6.2550	6.38	+1.431%	4,126,744	-20.219%
2024-08-28	6.510	6.5500	6.1650	6.29	-5.414%	6,484,333	-19.078%
2024-08-27	6.390	6.7700	6.3550	6.65	+5.723%	6,808,000	-23.459%
2024-08-26	6.360	6.3600	6.2300	6.29	-0.317%	4,855,925	-19.078%
2024-08-23	6.140	6.4550	6.1400	6.31	+3.612%	4,057,586	-19.334%
2024-08-22	6.250	6.2900	6.0900	6.09	-2.716%	3,485,120	-16.420%
2024-08-21	6.400	6.4100	6.2500	6.26	-0.792%	3,781,287	-18.690%
2024-08-20	6.320	6.4000	6.2950	6.31	-0.786%	3,506,921	-19.334%
2024-08-19	6.350	6.4800	6.3000	6.36	-0.157%	5,423,220	-19.969%
2024-08-16	6.380	6.6300	6.3200	6.37	-0.157%	7,216,103	-20.094%
2024-08-15	6.160	6.4700	6.1600	6.38	+6.333%	8,301,743	-20.219%
2024-08-14	6.060	6.1260	5.9250	6.00	-0.826%	6,700,725	-15.167%
2024-08-13	5.800	6.0600	5.7300	6.05	+4.853%	7,545,457	-15.868%
2024-08-12	6.100	6.1300	5.7600	5.77	-5.255%	8,016,493	-11.785%
2024-08-09	6.150	6.1850	5.8650	6.09	-0.814%	10,983,052	-16.420%
2024-08-08	5.610	6.1550	5.5300	6.14	+18.077%	16,721,296	-17.101%
2024-08-07	5.460	5.5400	5.1900	5.20	-2.985%	11,226,477	-2.115%
2024-08-06	5.260	5.5050	5.2300	5.36	+1.132%	8,585,887	-5.037%
2024-08-05	4.880	5.4150	4.8800	5.30	-1.670%	14,609,300	-3.962%
2024-08-02	5.600	5.7095	5.3800	5.39	-6.098%	11,387,715	-5.566%
2024-08-01	5.940	5.9400	5.6400	5.74	-3.367%	15,935,017	-11.324%
2024-07-31	6.080	6.1450	5.9350	5.94	-2.463%	12,163,505	-14.310%
2024-07-30	6.030	6.1800	5.9800	6.09	+1.163%	12,373,177	-16.420%
2024-07-29	6.130	6.1400	5.9650	6.02	-1.954%	12,833,794	-15.449%
2024-07-26	5.790	6.1500	5.7500	6.14	+8.289%	21,647,838	-17.101%
2024-07-25	5.380	5.7700	5.3350	5.67	+5.784%	13,729,486	-10.229%
2024-07-24	5.380	5.5400	5.3300	5.36	0.000%	12,697,550	-5.037%
2024-07-23	5.260	5.4100	5.1700	5.36	+1.708%	12,495,355	-5.037%
2024-07-22	5.410	5.4350	5.0900	5.27	-2.407%	21,725,856	-3.416%
2024-07-19	5.400	5.5000	5.3000	5.40	-0.369%	9,717,340	-5.741%
2024-07-18	5.460	5.6950	5.3600	5.42	-1.275%	15,308,415	-6.089%
2024-07-17	5.230	5.5700	5.2300	5.49	+3.977%	11,750,730	-7.286%
2024-07-16	5.070	5.3600	5.0350	5.28	+4.762%	11,603,174	-3.598%
2024-07-15	5.200	5.2099	5.0400	5.04	-2.326%	9,932,189	+0.992%
2024-07-12	5.210	5.2550	5.1100	5.16	+0.585%	6,668,922	-1.357%
2024-07-11	4.860	5.1500	4.7959	5.13	+8.228%	8,760,381	-0.780%
2024-07-10	4.660	4.9000	4.6216	4.74	+1.717%	12,856,839	+7.384%
2024-07-09	4.820	4.8500	4.6500	4.66	-3.719%	6,468,088	+9.227%
2024-07-08	4.810	4.9350	4.7450	4.84	+1.681%	4,906,704	+5.165%
2024-07-05	4.760	4.8300	4.7050	4.76	-0.418%	5,911,569	+6.933%
2024-07-03	4.790	4.8200	4.7400	4.78	-0.417%	3,175,402	+6.485%
2024-07-02	4.860	4.8800	4.7300	4.80	-1.031%	3,781,512	+6.042%
2024-07-01	4.980	5.0050	4.7500	4.85	-1.623%	5,370,987	+4.948%
2024-06-28	4.830	4.9500	4.7500	4.93	+1.860%	12,771,973	+3.245%
2024-06-27	4.770	4.8900	4.7200	4.84	+0.415%	4,452,811	+5.165%
2024-06-26	4.900	5.0000	4.8200	4.82	-2.626%	3,968,177	+5.602%
2024-06-25	5.120	5.1500	4.9500	4.95	-4.255%	4,250,418	+2.828%
2024-06-24	4.980	5.1900	4.9400	5.17	+4.234%	8,138,435	-1.547%
2024-06-21	4.670	4.9800	4.6600	4.96	+6.438%	10,969,120	+2.621%
2024-06-20	4.920	5.0100	4.6100	4.66	-6.426%	9,538,578	+9.227%
2024-06-18	5.030	5.0600	4.9500	4.98	-0.994%	4,466,323	+2.209%
2024-06-17	5.000	5.0500	4.8700	5.03	+0.802%	5,149,340	+1.193%
2024-06-14	4.860	5.0200	4.8500	4.99	+1.012%	5,179,321	+2.004%
2024-06-13	5.070	5.0700	4.8700	4.94	-2.372%	6,859,200	+3.036%
2024-06-12	5.330	5.4100	5.0200	5.06	-1.748%	8,277,955	+0.593%
2024-06-11	5.100	5.1900	5.0350	5.15	+0.586%	4,978,368	-1.165%
2024-06-10	5.110	5.1700	5.0600	5.12	-1.158%	5,139,673	-0.586%
2024-06-07	5.160	5.2700	5.1500	5.18	-1.333%	5,170,309	-1.737%
2024-06-06	5.230	5.3300	5.0900	5.25	-0.943%	9,762,466	-3.048%
2024-06-05	5.580	5.5800	5.0900	5.30	+4.950%	10,389,771	-3.962%
2024-06-04	5.110	5.1800	5.0325	5.05	-2.132%	3,489,327	+0.792%
2024-06-03	5.170	5.2296	5.0900	5.16	+0.781%	4,903,989	-1.357%
2024-05-31	4.940	5.1400	4.8700	5.12	+4.918%	5,716,668	-0.586%
2024-05-30	4.890	4.9500	4.8400	4.88	+1.455%	3,643,685	+4.303%
2024-05-29	4.700	4.8500	4.6800	4.81	+0.628%	4,391,528	+5.821%
2024-05-28	5.150	5.2250	4.7400	4.78	-6.641%	6,256,271	+6.485%
2024-05-24	5.000	5.1800	4.9850	5.12	+3.644%	3,945,949	-0.586%
2024-05-23	4.910	4.9900	4.8500	4.94	0.000%	4,966,350	+3.036%
2024-05-22	4.950	5.0600	4.8800	4.94	-1.002%	4,306,249	+3.036%
2024-05-21	4.840	5.0000	4.8300	4.99	+3.099%	4,985,117	+2.004%
2024-05-20	5.050	5.0900	4.8300	4.84	-3.777%	5,085,024	+5.165%
2024-05-17	5.090	5.1100	5.0100	5.03	-1.758%	4,356,176	+1.193%
2024-05-16	4.950	5.1200	4.9350	5.12	+3.434%	3,787,711	-0.586%
2024-05-15	4.990	5.0100	4.8900	4.95	0.000%	4,699,247	+2.828%
2024-05-14	5.060	5.1400	4.9300	4.95	+0.202%	5,107,474	+2.828%
2024-05-13	5.040	5.0600	4.8900	4.94	-0.403%	4,318,637	+3.036%
2024-05-10	4.760	5.0100	4.7500	4.96	+5.983%	9,019,345	+2.621%
2024-05-09	4.650	4.7700	4.4200	4.68	+4.933%	7,819,017	+8.761%
2024-05-08	4.460	4.5100	4.4210	4.46	-0.668%	5,339,338	+14.126%
2024-05-07	4.510	4.6000	4.4900	4.49	+0.223%	4,887,521	+13.363%
2024-05-06	4.490	4.5500	4.4300	4.48	+0.901%	4,422,456	+13.616%
2024-05-03	4.760	4.8200	4.4300	4.44	-4.925%	5,702,329	+14.640%
2024-05-02	4.640	4.7200	4.5400	4.67	+2.637%	5,037,406	+8.994%
2024-05-01	4.570	4.6900	4.4900	4.55	-0.219%	6,019,429	+11.868%
2024-04-30	4.470	4.6350	4.4600	4.56	+0.885%	5,939,200	+11.623%
2024-04-29	4.530	4.5500	4.4000	4.52	+0.893%	6,237,576	+12.611%
2024-04-26	4.460	4.6000	4.4600	4.48	+0.224%	5,189,442	+13.616%
2024-04-25	4.780	4.8150	4.4500	4.47	-8.025%	6,500,822	+13.870%
2024-04-24	4.830	4.9100	4.7750	4.86	-0.816%	5,853,932	+4.733%
2024-04-23	4.530	4.9100	4.5300	4.90	+7.692%	9,822,036	+3.878%
2024-04-22	4.650	4.6900	4.4800	4.55	-2.151%	9,614,295	+11.868%
2024-04-19	4.670	4.7500	4.6000	4.65	-1.691%	6,915,034	+9.462%
2024-04-18	4.760	4.8100	4.6650	4.73	+0.425%	6,571,844	+7.611%
2024-04-17	4.750	4.7500	4.6100	4.71	+0.641%	7,655,508	+8.068%
2024-04-16	4.640	4.8000	4.5900	4.68	-0.213%	12,513,548	+8.761%
2024-04-15	4.900	4.9700	4.6400	4.69	-3.299%	8,113,171	+8.529%
2024-04-12	4.990	5.0300	4.8000	4.85	-4.150%	5,752,968	+4.948%
2024-04-11	5.050	5.1200	4.9600	5.06	+0.797%	5,171,736	+0.593%
2024-04-10	4.950	5.1400	4.9050	5.02	-2.713%	5,581,580	+1.394%
2024-04-09	5.140	5.2500	5.1000	5.16	+0.781%	5,948,458	-1.357%
2024-04-08	5.170	5.3900	5.1200	5.12	-0.195%	8,540,486	-0.586%
2024-04-05	4.930	5.1600	4.9250	5.13	+3.219%	6,234,398	-0.780%
2024-04-04	5.260	5.3500	4.9600	4.97	-3.868%	14,545,336	+2.414%
2024-04-03	5.090	5.1700	5.0200	5.17	+0.977%	6,055,329	-1.547%
2024-04-02	5.560	5.6500	5.0150	5.12	-10.801%	17,664,527	-0.586%
2024-04-01	5.810	5.8600	5.7100	5.74	-1.034%	6,499,744	-11.324%
2024-03-28	5.650	5.8600	5.6500	5.80	+3.571%	5,944,630	-12.241%
2024-03-27	5.440	5.6000	5.4075	5.60	+4.478%	5,574,454	-9.107%
2024-03-26	5.420	5.4600	5.3200	5.36	0.000%	5,489,691	-5.037%
2024-03-25	5.190	5.3900	5.1801	5.36	+4.688%	4,873,261	-5.037%
2024-03-22	5.230	5.2700	5.0900	5.12	-3.030%	6,719,174	-0.586%
2024-03-21	5.470	5.4750	5.2600	5.28	-2.941%	8,468,490	-3.598%
2024-03-20	5.350	5.4800	5.2900	5.44	+1.115%	8,601,268	-6.434%
2024-03-19	5.570	5.6600	5.3500	5.38	-4.440%	10,495,117	-5.390%
2024-03-18	5.610	5.7050	5.4700	5.63	-0.880%	8,659,306	-9.591%
2024-03-15	5.270	5.7900	5.2650	5.68	+6.767%	78,773,783	-10.387%
2024-03-14	5.300	5.3300	5.1300	5.32	-0.375%	8,394,920	-4.323%
2024-03-13	5.260	5.3600	5.2050	5.34	+1.328%	6,571,363	-4.682%
2024-03-12	5.290	5.3000	5.1600	5.27	-1.679%	8,167,292	-3.416%
2024-03-11	5.560	5.5800	5.3500	5.36	-4.114%	5,906,640	-5.037%
2024-03-08	5.660	5.7100	5.5100	5.59	+0.359%	7,338,331	-8.945%
2024-03-07	5.480	5.6700	5.4700	5.57	+1.828%	10,731,551	-8.618%
2024-03-06	5.480	5.5385	5.3800	5.47	-0.182%	9,261,186	-6.947%
2024-03-05	5.350	5.6000	5.3000	5.48	+1.294%	9,589,176	-7.117%
2024-03-04	5.430	5.5100	5.3250	5.41	-0.734%	8,113,285	-5.915%
2024-03-01	5.430	5.5200	5.3300	5.45	+0.926%	12,724,359	-6.606%
2024-02-29	5.300	5.4300	5.2325	5.40	+3.250%	10,907,203	-5.741%
2024-02-28	5.040	5.2800	4.9900	5.23	+1.751%	6,344,857	-2.677%
2024-02-27	4.940	5.1600	4.9200	5.14	+5.761%	8,737,477	-0.973%
2024-02-26	4.810	4.9175	4.7100	4.86	+1.040%	10,392,547	+4.733%
2024-02-23	4.850	4.8800	4.6400	4.81	+3.664%	12,348,817	+5.821%
2024-02-22	4.580	4.7800	4.5400	4.64	+1.310%	10,971,349	+9.698%
2024-02-21	4.560	4.6100	4.4550	4.58	+0.881%	8,151,508	+11.135%
2024-02-20	4.200	4.5500	4.1600	4.54	+6.075%	13,410,038	+12.115%
2024-02-16	4.260	4.3875	4.1850	4.28	-1.382%	10,101,290	+18.925%
2024-02-15	4.640	4.9200	4.0645	4.34	-8.051%	18,207,691	+17.281%
2024-02-14	4.610	4.7700	4.5450	4.72	+4.425%	9,244,265	+7.839%
2024-02-13	4.610	4.6800	4.4300	4.52	-6.996%	9,467,879	+12.611%
2024-02-12	4.660	4.9000	4.6500	4.86	+5.652%	9,014,185	+4.733%
2024-02-09	4.620	4.6700	4.5100	4.60	+0.877%	7,247,617	+10.652%
2024-02-08	4.420	4.6500	4.4100	4.56	+3.636%	7,356,340	+11.623%
2024-02-07	4.460	4.4650	4.2600	4.40	-2.222%	8,532,996	+15.682%
2024-02-06	4.380	4.5354	4.3100	4.50	+1.580%	9,091,667	+13.111%
2024-02-05	4.680	4.6800	4.4200	4.43	-6.933%	7,696,711	+14.898%
2024-02-02	4.670	4.8200	4.5900	4.76	+0.422%	9,323,764	+6.933%
2024-02-01	4.520	4.7500	4.4300	4.74	+5.333%	6,521,994	+7.384%
2024-01-31	4.590	4.7000	4.4950	4.50	-2.597%	8,551,146	+13.111%
2024-01-30	4.600	4.6800	4.5400	4.62	-0.216%	6,292,879	+10.173%
2024-01-29	4.550	4.6600	4.5000	4.63	+1.092%	6,365,684	+9.935%
2024-01-26	4.480	4.6100	4.4750	4.58	+3.153%	5,730,391	+11.135%
2024-01-25	4.340	4.4700	4.3300	4.44	+3.497%	8,082,705	+14.640%
2024-01-24	4.350	4.4000	4.2700	4.29	0.000%	5,857,827	+18.648%
2024-01-23	4.230	4.2900	4.1300	4.29	+3.874%	5,238,015	+18.648%
2024-01-22	4.030	4.1600	4.0050	4.13	+2.228%	7,127,975	+23.245%
2024-01-19	4.010	4.0400	3.8800	4.04	+2.020%	4,589,849	+25.990%
2024-01-18	3.970	4.0000	3.8800	3.96	0.000%	5,869,249	+28.535%
2024-01-17	3.970	4.0100	3.9000	3.96	-1.980%	5,681,908	+28.535%
2024-01-16	4.100	4.1000	3.9700	4.04	-1.942%	5,327,502	+25.990%
2024-01-12	4.240	4.3400	4.1100	4.12	-1.671%	6,519,324	+23.544%
2024-01-11	4.190	4.2300	4.1000	4.19	-0.946%	4,841,699	+21.480%
2024-01-10	4.230	4.2400	4.1200	4.23	-0.704%	4,690,812	+20.331%
2024-01-09	4.180	4.2800	4.1450	4.26	+0.472%	6,023,571	+19.484%
2024-01-08	4.000	4.3100	4.0000	4.24	+4.950%	5,889,389	+20.047%
2024-01-05	4.200	4.2500	4.0300	4.04	-4.717%	8,043,546	+25.990%
2024-01-04	4.190	4.2700	4.1300	4.24	+0.952%	3,802,906	+20.047%
2024-01-03	4.380	4.4000	4.1800	4.20	-6.040%	7,179,159	+21.190%
2024-01-02	4.410	4.5600	4.3400	4.47	+0.224%	5,969,185	+13.870%
2023-12-29	4.420	4.4975	4.3600	4.46	+0.450%	7,617,612	+14.126%
2023-12-28	4.400	4.4450	4.3600	4.44	0.000%	5,390,195	+14.640%
2023-12-27	4.480	4.4800	4.3600	4.44	-0.225%	6,790,711	+14.640%
2023-12-26	4.230	4.4650	4.2200	4.45	+5.201%	8,621,494	+14.382%
2023-12-22	4.030	4.2800	3.9950	4.23	+1.439%	6,989,160	+20.331%
2023-12-21	4.010	4.1700	3.9550	4.17	+5.838%	6,993,374	+22.062%
2023-12-20	4.080	4.1100	3.9300	3.94	-4.600%	8,461,769	+29.188%
2023-12-19	4.040	4.1600	4.0050	4.13	+3.250%	8,269,515	+23.245%
2023-12-18	4.010	4.1100	3.9750	4.00	-2.200%	6,090,630	+27.250%
2023-12-15	4.160	4.1800	3.9850	4.09	-2.850%	13,516,452	+24.450%
2023-12-14	4.060	4.3100	4.0600	4.21	+4.988%	12,920,008	+20.903%
2023-12-13	3.750	4.0400	3.7100	4.01	+5.805%	8,534,724	+26.933%
2023-12-12	3.840	3.8500	3.7500	3.79	-2.067%	4,917,847	+34.301%
2023-12-11	3.880	3.9400	3.8300	3.87	+0.259%	7,884,553	+31.525%
2023-12-08	3.880	3.9200	3.7900	3.86	-1.026%	5,901,552	+31.865%
2023-12-07	3.730	3.9100	3.7200	3.90	+4.839%	7,315,606	+30.513%
2023-12-06	3.780	3.8550	3.7000	3.72	-1.326%	6,607,208	+36.828%
2023-12-05	3.870	3.8700	3.7400	3.77	-3.581%	8,261,091	+35.013%
2023-12-04	3.930	3.9800	3.8700	3.91	-1.013%	7,410,005	+30.179%
2023-12-01	3.630	3.9500	3.6150	3.95	+8.516%	9,467,714	+28.861%
2023-11-30	3.720	3.7600	3.5800	3.64	-1.887%	9,875,964	+39.835%
2023-11-29	3.910	3.9300	3.7000	3.71	-3.886%	11,466,822	+37.197%
2023-11-28	3.670	3.9000	3.6300	3.86	+5.177%	11,992,642	+31.865%
2023-11-27	3.760	3.7700	3.6600	3.67	-2.653%	8,234,213	+38.692%
2023-11-24	3.800	3.8400	3.7100	3.77	-0.265%	3,536,202	+35.013%
2023-11-22	3.890	3.9600	3.7800	3.78	-3.325%	8,318,398	+34.656%
2023-11-21	3.920	3.9500	3.8700	3.91	-2.250%	8,032,377	+30.179%
2023-11-20	4.110	4.1100	3.9250	4.00	-2.439%	6,635,376	+27.250%
2023-11-17	4.250	4.2700	4.0900	4.10	-1.679%	6,709,209	+24.146%
2023-11-16	4.300	4.3200	4.1000	4.17	-4.577%	4,852,889	+22.062%
2023-11-15	4.160	4.4400	4.1450	4.37	+5.048%	11,667,633	+16.476%

.dark-mode .mCmBlY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mCmBlY{ color: #333333; background-color: white; border: 2px solid #333333; }HBIHanesbrands, Inc.stock NYSE

HBI
Hanesbrands, Inc.
stock NYSE