Dark

HBI
Hanesbrands, Inc.
stock NYSE

Inactive

Nov 28, 2025

6.47USD-1.821%(-0.12)112,064,924

Pre-market

0.00USD-100.000%(-6.59)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-11-28	6.5300	6.650000	6.3550	6.4700	-1.821%	112,064,924	0.000%
2025-11-26	6.6600	6.679800	6.5500	6.5900	-0.453%	23,189,320	-1.821%
2025-11-25	6.4800	6.680000	6.4800	6.6200	+0.915%	19,541,027	-2.266%
2025-11-24	6.4900	6.600000	6.4150	6.5600	0.000%	8,250,694	-1.372%
2025-11-21	6.5700	6.599900	6.4400	6.5600	+0.923%	6,465,967	-1.372%
2025-11-20	6.5200	6.590000	6.4800	6.5000	+0.309%	15,302,690	-0.462%
2025-11-19	6.5500	6.600000	6.4300	6.4800	-0.461%	7,687,428	-0.154%
2025-11-18	6.4300	6.590000	6.4300	6.5100	+0.463%	4,727,986	-0.614%
2025-11-17	6.6500	6.650000	6.4450	6.4800	-2.556%	5,419,788	-0.154%
2025-11-14	6.5000	6.700000	6.4600	6.6500	+0.910%	5,906,535	-2.707%
2025-11-13	6.6700	6.710000	6.5400	6.5900	-1.051%	3,977,567	-1.821%
2025-11-12	6.4200	6.680000	6.4000	6.6600	+3.738%	4,992,930	-2.853%
2025-11-11	6.4300	6.500000	6.3940	6.4200	+0.312%	4,825,566	+0.779%
2025-11-10	6.4500	6.480000	6.3700	6.4000	+0.156%	3,447,310	+1.094%
2025-11-07	6.3500	6.410000	6.3050	6.3900	+0.630%	3,898,526	+1.252%
2025-11-06	6.4100	6.580000	6.3400	6.3500	-3.642%	6,178,789	+1.890%
2025-11-05	6.4500	6.650000	6.4100	6.5900	+1.855%	5,818,876	-1.821%
2025-11-04	6.4700	6.560000	6.4600	6.4700	-1.372%	3,783,574	0.000%
2025-11-03	6.6000	6.610000	6.4029	6.5600	-0.756%	6,055,046	-1.372%
2025-10-31	6.5700	6.660000	6.5500	6.6100	-0.452%	5,729,776	-2.118%
2025-10-30	6.7500	6.780000	6.5500	6.6400	-2.209%	14,939,045	-2.560%
2025-10-29	6.9200	7.030000	6.7750	6.7900	-2.020%	19,563,418	-4.713%
2025-10-28	6.9100	6.950000	6.8550	6.9300	+0.145%	4,831,628	-6.638%
2025-10-27	6.9000	6.970000	6.8800	6.9200	+0.875%	3,032,700	-6.503%
2025-10-24	6.9200	6.925000	6.8600	6.8600	-0.435%	3,198,968	-5.685%
2025-10-23	6.7800	6.950000	6.7400	6.8900	+1.923%	5,434,831	-6.096%
2025-10-22	6.7300	6.815000	6.7100	6.7600	-0.148%	4,894,143	-4.290%
2025-10-21	6.7700	6.850000	6.7450	6.7700	-0.295%	4,392,833	-4.431%
2025-10-20	6.8900	6.955000	6.7700	6.7900	-1.451%	4,459,708	-4.713%
2025-10-17	6.8600	6.920000	6.8300	6.8900	+0.291%	4,260,958	-6.096%
2025-10-16	6.8500	6.918200	6.8300	6.8700	+0.586%	6,160,066	-5.822%
2025-10-15	6.9600	6.990000	6.8000	6.8300	-1.443%	3,907,266	-5.271%
2025-10-14	6.7300	6.950000	6.7000	6.9300	+1.316%	4,796,340	-6.638%
2025-10-13	6.8000	6.875000	6.7800	6.8400	+1.484%	5,491,827	-5.409%
2025-10-10	6.8400	6.930000	6.7400	6.7400	-1.892%	8,320,078	-4.006%
2025-10-09	6.9900	6.990000	6.8200	6.8700	-1.435%	6,346,112	-5.822%
2025-10-08	6.9900	7.000000	6.8900	6.9700	+0.577%	9,628,490	-7.174%
2025-10-07	6.9200	7.000000	6.8400	6.9300	0.000%	5,920,478	-6.638%
2025-10-06	6.9400	7.050000	6.8800	6.9300	+0.435%	13,135,954	-6.638%
2025-10-03	6.8200	6.940000	6.7800	6.9000	+1.025%	11,571,893	-6.232%
2025-10-02	6.7800	6.840000	6.6700	6.8300	+0.886%	6,099,528	-5.271%
2025-10-01	6.6000	6.780000	6.5700	6.7700	+2.731%	4,572,052	-4.431%
2025-09-30	6.5400	6.620000	6.4400	6.5900	+0.611%	6,133,196	-1.821%
2025-09-29	6.6100	6.618000	6.4500	6.5500	-0.607%	6,258,409	-1.221%
2025-09-26	6.5000	6.600000	6.4600	6.5900	+1.385%	3,672,406	-1.821%
2025-09-25	6.4900	6.510000	6.4250	6.5000	-0.307%	4,849,784	-0.462%
2025-09-24	6.5500	6.575000	6.4800	6.5200	-0.458%	6,705,124	-0.767%
2025-09-23	6.4500	6.599900	6.4500	6.5500	+1.550%	7,642,773	-1.221%
2025-09-22	6.4100	6.510000	6.3700	6.4500	+0.155%	5,903,291	+0.310%
2025-09-19	6.3000	6.440000	6.2650	6.4400	+2.385%	14,089,307	+0.466%
2025-09-18	6.3200	6.381600	6.2400	6.2900	+0.319%	4,699,189	+2.862%
2025-09-17	6.3400	6.400000	6.2300	6.2700	-0.791%	4,507,117	+3.190%
2025-09-16	6.3000	6.346132	6.2400	6.3200	+0.158%	3,660,806	+2.373%
2025-09-15	6.2300	6.330000	6.2000	6.3100	+1.447%	8,990,502	+2.536%
2025-09-12	6.2900	6.336500	6.2200	6.2200	-2.355%	3,570,764	+4.019%
2025-09-11	6.3000	6.370000	6.2600	6.3700	+1.757%	5,062,724	+1.570%
2025-09-10	6.3200	6.370000	6.2200	6.2600	-1.727%	7,077,023	+3.355%
2025-09-09	6.4200	6.420000	6.2800	6.3700	-1.087%	4,966,730	+1.570%
2025-09-08	6.4300	6.450000	6.2700	6.4400	+0.468%	6,160,043	+0.466%
2025-09-05	6.3600	6.420000	6.2950	6.4100	+0.786%	9,639,207	+0.936%
2025-09-04	6.1400	6.360000	6.1150	6.3600	+3.583%	4,060,734	+1.730%
2025-09-03	6.0600	6.180000	6.0600	6.1400	+0.656%	4,457,763	+5.375%
2025-09-02	6.2300	6.270000	6.0900	6.1000	-3.328%	3,700,004	+6.066%
2025-08-29	6.3100	6.341000	6.2800	6.3100	-0.316%	4,226,777	+2.536%
2025-08-28	6.4300	6.440000	6.2800	6.3300	-0.472%	3,791,075	+2.212%
2025-08-27	6.2500	6.370000	6.2450	6.3600	+1.435%	5,989,379	+1.730%
2025-08-26	6.2200	6.330000	6.2100	6.2700	+0.481%	4,598,790	+3.190%
2025-08-25	6.3100	6.375000	6.2400	6.2400	-1.887%	4,146,355	+3.686%
2025-08-22	6.2200	6.415300	6.2200	6.3600	+2.746%	4,790,092	+1.730%
2025-08-21	6.1500	6.250000	6.1500	6.1900	-0.801%	9,787,484	+4.523%
2025-08-20	6.4100	6.450000	6.2300	6.2400	-3.555%	19,759,969	+3.686%
2025-08-19	6.4800	6.510000	6.4300	6.4700	+0.310%	10,314,241	0.000%
2025-08-18	6.4200	6.530000	6.4100	6.4500	+0.311%	12,817,464	+0.310%
2025-08-15	6.4200	6.508100	6.3750	6.4300	-0.310%	16,905,740	+0.622%
2025-08-14	6.3500	6.650000	6.3200	6.4500	+0.624%	34,961,616	+0.310%
2025-08-13	6.2500	6.647500	6.2300	6.4100	+3.722%	54,375,386	+0.936%
2025-08-12	6.7000	6.750000	5.8100	6.1800	+27.950%	69,423,863	+4.693%
2025-08-11	4.8800	4.910000	4.7609	4.8300	-0.207%	5,670,595	+33.954%
2025-08-08	4.6200	4.890000	4.5948	4.8400	+4.086%	8,261,443	+33.678%
2025-08-07	5.0500	5.540000	4.6000	4.6500	+11.511%	11,439,070	+39.140%
2025-08-06	4.2200	4.250000	4.1600	4.1700	-0.950%	6,472,673	+55.156%
2025-08-05	4.2100	4.220000	4.1500	4.2100	+0.718%	4,212,376	+53.682%
2025-08-04	4.0700	4.200000	4.0650	4.1800	+2.703%	7,400,581	+54.785%
2025-08-01	4.0500	4.080000	3.9600	4.0700	-0.489%	8,352,766	+58.968%
2025-07-31	4.0700	4.120000	4.0208	4.0900	-0.487%	6,248,916	+58.191%
2025-07-30	4.3400	4.340000	4.0800	4.1100	-5.081%	7,007,789	+57.421%
2025-07-29	4.5400	4.545000	4.3000	4.3300	-3.778%	4,070,053	+49.423%
2025-07-28	4.5900	4.610000	4.4800	4.5000	-1.747%	3,920,864	+43.778%
2025-07-25	4.6000	4.610000	4.5000	4.5800	0.000%	3,379,964	+41.266%
2025-07-24	4.6800	4.820000	4.5550	4.5800	-3.171%	4,406,208	+41.266%
2025-07-23	4.7000	4.760000	4.6750	4.7300	+1.720%	4,696,212	+36.786%
2025-07-22	4.4900	4.665000	4.4900	4.6500	+4.027%	3,999,296	+39.140%
2025-07-21	4.5600	4.630000	4.4500	4.4700	-0.887%	3,756,069	+44.743%
2025-07-18	4.5800	4.615000	4.5100	4.5100	-1.096%	4,169,332	+43.459%
2025-07-17	4.4000	4.570000	4.4000	4.5600	+3.167%	4,561,685	+41.886%
2025-07-16	4.4100	4.450000	4.3000	4.4200	+0.683%	4,615,362	+46.380%
2025-07-15	4.5100	4.585000	4.3750	4.3900	-3.091%	4,041,094	+47.380%
2025-07-14	4.5900	4.630000	4.5100	4.5300	-1.948%	4,430,756	+42.826%
2025-07-11	4.7000	4.710000	4.5900	4.6200	-2.326%	3,204,404	+40.043%
2025-07-10	4.6000	4.800000	4.6000	4.7300	+1.940%	4,079,531	+36.786%
2025-07-09	4.6900	4.737900	4.5700	4.6400	-0.429%	3,683,080	+39.440%
2025-07-08	4.6200	4.750000	4.5800	4.6600	+1.085%	4,497,801	+38.841%
2025-07-07	4.7000	4.740000	4.6100	4.6100	-2.743%	6,492,770	+40.347%
2025-07-03	4.7400	4.820000	4.6850	4.7400	0.000%	2,600,081	+36.498%
2025-07-02	4.7000	4.890000	4.6350	4.7400	+1.717%	6,247,178	+36.498%
2025-07-01	4.5800	4.860000	4.5400	4.6600	+1.747%	5,546,554	+38.841%
2025-06-30	4.6300	4.630000	4.5000	4.5800	-0.651%	4,406,395	+41.266%
2025-06-27	4.6300	4.720000	4.5300	4.6100	+0.217%	5,735,331	+40.347%
2025-06-26	4.5200	4.620000	4.4900	4.6000	+2.222%	3,803,384	+40.652%
2025-06-25	4.5600	4.620000	4.4900	4.5000	-0.662%	3,286,093	+43.778%
2025-06-24	4.4800	4.560000	4.4300	4.5300	+1.342%	4,432,206	+42.826%
2025-06-23	4.3900	4.480000	4.2600	4.4700	+0.903%	5,184,117	+44.743%
2025-06-20	4.4600	4.490000	4.3850	4.4300	0.000%	7,021,614	+46.050%
2025-06-18	4.5500	4.590000	4.4100	4.4300	-3.486%	5,874,863	+46.050%
2025-06-17	4.6200	4.690000	4.5800	4.5900	-2.132%	4,221,046	+40.959%
2025-06-16	4.6300	4.708800	4.6100	4.6900	+2.626%	3,792,024	+37.953%
2025-06-13	4.6600	4.700000	4.5400	4.5700	-4.393%	3,586,303	+41.575%
2025-06-12	4.8300	4.840000	4.7500	4.7800	-1.848%	2,648,275	+35.356%
2025-06-11	5.0200	5.040000	4.8500	4.8700	-2.209%	3,502,282	+32.854%
2025-06-10	5.0500	5.095400	4.9700	4.9800	+0.201%	3,394,124	+29.920%
2025-06-09	5.0500	5.090000	4.9600	4.9700	-0.600%	2,409,099	+30.181%
2025-06-06	4.9200	5.000000	4.8700	5.0000	+3.093%	4,455,229	+29.400%
2025-06-05	4.8800	4.960000	4.8200	4.8500	-1.222%	4,555,872	+33.402%
2025-06-04	4.9200	4.939900	4.8400	4.9100	0.000%	3,433,416	+31.772%
2025-06-03	4.8200	4.940000	4.7750	4.9100	+1.867%	3,174,663	+31.772%
2025-06-02	4.9500	4.950000	4.7950	4.8200	-2.626%	4,189,032	+34.232%
2025-05-30	4.9300	5.000000	4.8900	4.9500	-0.802%	5,218,742	+30.707%
2025-05-29	5.0600	5.060000	4.8400	4.9900	-0.598%	5,359,736	+29.659%
2025-05-28	5.1300	5.160000	5.0000	5.0200	-2.144%	4,659,403	+28.884%
2025-05-27	4.9700	5.150000	4.9500	5.1300	+4.908%	5,982,086	+26.121%
2025-05-23	4.8700	4.950000	4.8700	4.8900	-2.976%	4,487,593	+32.311%
2025-05-22	4.9800	5.060000	4.9700	5.0400	-0.395%	5,185,239	+28.373%
2025-05-21	5.2500	5.262000	5.0400	5.0600	-5.421%	5,029,303	+27.866%
2025-05-20	5.3500	5.400000	5.2900	5.3500	+0.187%	4,382,923	+20.935%
2025-05-19	5.2300	5.350000	5.1900	5.3400	0.000%	4,128,567	+21.161%
2025-05-16	5.2500	5.360000	5.2000	5.3400	+1.908%	6,123,692	+21.161%
2025-05-15	5.1700	5.270000	5.1600	5.2400	+0.576%	5,770,362	+23.473%
2025-05-14	5.3300	5.360000	5.2000	5.2100	-3.160%	7,485,416	+24.184%
2025-05-13	5.4400	5.440000	5.3300	5.3800	+1.128%	5,391,422	+20.260%
2025-05-12	5.3800	5.610000	5.2100	5.3200	+4.724%	6,781,662	+21.617%
2025-05-09	5.1100	5.160000	4.9700	5.0800	-0.196%	7,282,861	+27.362%
2025-05-08	5.0500	5.250000	4.9400	5.0900	+4.090%	14,938,185	+27.112%
2025-05-07	4.8000	4.930000	4.8000	4.8900	+2.516%	6,821,803	+32.311%
2025-05-06	4.6900	4.770000	4.6500	4.7700	-0.625%	5,812,652	+35.639%
2025-05-05	4.6700	4.910000	4.6700	4.8000	+0.840%	4,898,977	+34.792%
2025-05-02	4.6600	4.810000	4.5950	4.7600	+3.704%	7,358,101	+35.924%
2025-05-01	4.5700	4.680000	4.5250	4.5900	0.000%	8,620,083	+40.959%
2025-04-30	4.6800	4.690000	4.5700	4.5900	-4.175%	9,273,794	+40.959%
2025-04-29	4.7700	4.890000	4.7700	4.7900	-1.237%	3,783,294	+35.073%
2025-04-28	4.7400	4.890000	4.7400	4.8500	+0.414%	3,868,125	+33.402%
2025-04-25	4.7900	4.840000	4.7700	4.8300	+0.207%	3,126,995	+33.954%
2025-04-24	4.7300	4.850000	4.6950	4.8200	+2.991%	4,575,163	+34.232%
2025-04-23	4.7800	4.880000	4.6100	4.6800	+4.464%	7,178,206	+38.248%
2025-04-22	4.3900	4.540000	4.3400	4.4800	+3.226%	6,003,145	+44.420%
2025-04-21	4.3100	4.400000	4.2850	4.3400	-1.364%	5,228,735	+49.078%
2025-04-17	4.3200	4.440000	4.3000	4.4000	+1.852%	4,341,564	+47.045%
2025-04-16	4.4200	4.490000	4.2700	4.3200	-2.703%	5,492,316	+49.769%
2025-04-15	4.4100	4.530000	4.4100	4.4400	+0.452%	6,361,040	+45.721%
2025-04-14	4.4750	4.590000	4.3800	4.4200	+0.455%	7,245,314	+46.380%
2025-04-11	4.4400	4.480000	4.2750	4.4000	-1.345%	5,247,387	+47.045%
2025-04-10	4.5800	4.675000	4.2107	4.4600	-8.230%	10,067,306	+45.067%
2025-04-09	4.2500	4.970000	4.0201	4.8600	+11.724%	18,785,304	+33.128%
2025-04-08	4.7400	4.740000	4.0450	4.3500	-3.548%	16,035,294	+48.736%
2025-04-07	4.5100	4.930000	4.3800	4.5100	-3.632%	13,380,858	+43.459%
2025-04-04	4.7000	4.820000	4.4000	4.6800	-4.878%	15,263,932	+38.248%
2025-04-03	5.3200	5.700000	4.8501	4.9200	-17.311%	10,639,394	+31.504%
2025-04-02	5.6700	6.065000	5.6600	5.9500	+3.839%	7,088,500	+8.739%
2025-04-01	5.8100	5.840000	5.6700	5.7300	-0.693%	6,270,691	+12.914%
2025-03-31	5.6800	5.820000	5.6450	5.7700	0.000%	5,016,521	+12.132%
2025-03-28	5.8300	5.840000	5.6900	5.7700	-1.704%	4,525,902	+12.132%
2025-03-27	5.8700	5.970000	5.8300	5.8700	-0.508%	3,498,343	+10.221%
2025-03-26	5.9100	5.930000	5.7800	5.9000	-0.169%	6,796,291	+9.661%
2025-03-25	6.0400	6.089900	5.9100	5.9100	-2.152%	4,613,127	+9.475%
2025-03-24	6.0600	6.140000	5.9900	6.0400	0.000%	6,000,339	+7.119%
2025-03-21	5.9000	6.150000	5.9000	6.0400	+0.499%	25,271,961	+7.119%
2025-03-20	5.9800	6.190000	5.9800	6.0100	-0.825%	4,157,515	+7.654%
2025-03-19	5.9000	6.145000	5.8900	6.0600	+2.538%	3,937,063	+6.766%
2025-03-18	5.8800	5.940000	5.8000	5.9100	-0.337%	4,688,585	+9.475%
2025-03-17	5.8600	5.970000	5.8600	5.9300	+1.022%	4,288,417	+9.106%
2025-03-14	5.8200	5.980000	5.7400	5.8700	+1.910%	6,581,514	+10.221%
2025-03-13	5.7800	5.860000	5.7000	5.7600	-0.518%	6,723,500	+12.326%
2025-03-12	5.8100	5.860000	5.7000	5.7900	+0.347%	7,544,199	+11.744%
2025-03-11	5.8500	5.980000	5.7600	5.7700	-1.368%	7,027,501	+12.132%
2025-03-10	5.8000	5.960000	5.8000	5.8500	-1.349%	5,409,498	+10.598%
2025-03-07	5.7800	5.940000	5.6900	5.9300	+1.541%	7,122,241	+9.106%
2025-03-06	5.9000	6.000000	5.7500	5.8400	-2.341%	6,625,240	+10.788%
2025-03-05	5.9300	6.040000	5.8250	5.9800	+1.874%	7,362,745	+8.194%
2025-03-04	5.8700	6.000000	5.7550	5.8700	-1.675%	7,744,864	+10.221%
2025-03-03	6.0800	6.155000	5.9150	5.9700	-0.995%	7,205,815	+8.375%
2025-02-28	6.1500	6.270000	5.9750	6.0300	-2.269%	7,043,807	+7.297%
2025-02-27	6.3900	6.470000	6.1200	6.1700	-4.193%	6,712,979	+4.862%
2025-02-26	6.4800	6.700000	6.4200	6.4400	0.000%	7,208,677	+0.466%
2025-02-25	6.0600	6.490000	6.0600	6.4400	+5.401%	8,842,899	+0.466%
2025-02-24	6.1300	6.289900	6.0900	6.1100	-0.489%	6,807,451	+5.892%
2025-02-21	6.2200	6.330000	6.1400	6.1400	-0.325%	6,694,061	+5.375%
2025-02-20	6.1600	6.320000	6.1200	6.1600	-0.645%	7,947,695	+5.032%
2025-02-19	6.2800	6.370000	6.1500	6.2000	+1.473%	8,067,255	+4.355%
2025-02-18	5.7800	6.150000	5.7600	6.1100	+3.912%	11,695,374	+5.892%
2025-02-14	6.2500	6.259900	5.8607	5.8800	-5.920%	12,690,506	+10.034%
2025-02-13	6.1000	6.488600	5.7050	6.2500	-18.514%	38,909,690	+3.520%
2025-02-12	7.3500	7.700000	7.3500	7.6700	+1.859%	9,871,254	-15.645%
2025-02-11	7.4300	7.580000	7.3720	7.5300	+0.133%	4,751,915	-14.077%
2025-02-10	7.5500	7.620000	7.3800	7.5200	-0.265%	7,813,848	-13.963%
2025-02-07	7.8800	7.925000	7.5200	7.5400	-5.514%	4,504,574	-14.191%
2025-02-06	8.4500	8.490000	7.9500	7.9800	-0.746%	6,474,614	-18.922%
2025-02-05	8.0200	8.150000	7.9600	8.0400	+0.375%	3,030,605	-19.527%
2025-02-04	7.9500	8.110000	7.9500	8.0100	+1.392%	4,793,628	-19.226%
2025-02-03	7.8000	8.030000	7.6200	7.9000	-2.709%	4,541,162	-18.101%
2025-01-31	8.4200	8.450000	8.1100	8.1200	-4.245%	4,736,164	-20.320%
2025-01-30	8.1700	8.550000	8.1350	8.4800	+5.081%	5,423,736	-23.703%
2025-01-29	8.3400	8.430000	8.0450	8.0700	-3.005%	4,852,156	-19.827%
2025-01-28	8.3200	8.440000	8.2800	8.3200	-0.716%	3,313,695	-22.236%
2025-01-27	8.3100	8.430000	8.2700	8.3800	+0.359%	3,042,598	-22.792%
2025-01-24	8.5500	8.590000	8.2800	8.3500	-2.907%	3,060,590	-22.515%
2025-01-23	8.3500	8.660000	8.2700	8.6000	+2.259%	5,759,137	-24.767%
2025-01-22	8.3000	8.470000	8.2950	8.4100	+0.960%	3,378,754	-23.068%
2025-01-21	8.3500	8.540000	8.2900	8.3300	+0.483%	5,345,801	-22.329%
2025-01-17	8.4100	8.480000	8.2800	8.2900	-0.241%	3,736,889	-21.954%
2025-01-16	8.5100	8.525000	8.2350	8.3100	-2.693%	5,096,126	-22.142%
2025-01-15	8.7500	8.840000	8.4950	8.5400	+0.589%	2,781,779	-24.239%
2025-01-14	8.3000	8.585000	8.2450	8.4900	+3.537%	4,506,139	-23.793%
2025-01-13	8.1300	8.220000	7.9700	8.2000	-1.086%	4,521,831	-21.098%
2025-01-10	8.1600	8.420000	8.1250	8.2900	-0.241%	4,143,756	-21.954%
2025-01-08	8.2600	8.330000	7.9440	8.3100	-0.479%	3,907,724	-22.142%
2025-01-07	8.3500	8.430000	8.1100	8.3500	+0.724%	6,001,140	-22.515%
2025-01-06	8.2700	8.390000	8.2200	8.2900	+0.607%	3,870,532	-21.954%
2025-01-03	8.0900	8.250000	8.0050	8.2400	+2.615%	3,331,949	-21.481%
2025-01-02	8.1900	8.280000	8.0300	8.0300	-1.351%	3,302,925	-19.427%
2024-12-31	8.1500	8.330000	8.1150	8.1400	+0.246%	3,509,263	-20.516%
2024-12-30	8.1400	8.180000	7.8600	8.1200	-1.337%	4,734,224	-20.320%
2024-12-27	8.3100	8.350000	8.1700	8.2300	-1.907%	2,630,772	-21.385%
2024-12-26	8.2800	8.410000	8.2200	8.3900	+0.479%	3,410,167	-22.884%
2024-12-24	8.2000	8.410000	8.1750	8.3500	+1.582%	1,949,141	-22.515%
2024-12-23	8.1300	8.380000	8.1200	8.2200	-0.122%	4,097,798	-21.290%
2024-12-20	7.9700	8.360000	7.8851	8.2300	+1.605%	17,773,261	-21.385%
2024-12-19	8.4000	8.440000	8.0450	8.1000	-1.220%	5,179,456	-20.123%
2024-12-18	8.5200	8.680000	8.1050	8.2000	-3.529%	6,207,151	-21.098%
2024-12-17	8.4800	8.570000	8.3550	8.5000	-0.468%	4,581,919	-23.882%
2024-12-16	8.6600	8.710000	8.2600	8.5400	-1.952%	6,817,768	-24.239%
2024-12-13	8.7200	8.790000	8.5800	8.7100	-0.229%	3,060,405	-25.718%
2024-12-12	8.6200	8.805000	8.5400	8.7300	+0.808%	5,493,185	-25.888%
2024-12-11	8.5300	8.750000	8.3800	8.6600	+2.973%	5,630,875	-25.289%
2024-12-10	8.3500	8.525000	8.2000	8.4100	+0.478%	3,230,476	-23.068%
2024-12-09	8.5900	8.670000	8.3450	8.3700	-0.947%	4,883,569	-22.700%
2024-12-06	8.7500	8.790000	8.3500	8.4500	-1.858%	5,463,777	-23.432%
2024-12-05	8.5100	8.690000	8.4800	8.6100	+0.350%	4,555,029	-24.855%
2024-12-04	8.5400	8.680000	8.5100	8.5800	-1.038%	4,552,769	-24.592%
2024-12-03	8.8500	8.980000	8.6400	8.6700	-2.694%	6,607,514	-25.375%
2024-12-02	8.7700	8.980000	8.7000	8.9100	+2.414%	4,764,167	-27.385%
2024-11-29	8.7700	8.850000	8.6600	8.7000	-0.458%	2,942,947	-25.632%
2024-11-27	8.8700	8.970000	8.6800	8.7400	-1.131%	3,516,910	-25.973%
2024-11-26	8.9300	9.099900	8.6400	8.8400	+4.615%	8,654,923	-26.810%
2024-11-25	8.6600	8.895000	8.4500	8.4500	-1.054%	10,602,657	-23.432%
2024-11-22	8.2600	8.685000	8.2600	8.5400	+4.274%	5,140,506	-24.239%
2024-11-21	8.4000	8.475000	8.1200	8.1900	-3.191%	6,300,564	-21.001%
2024-11-20	8.2700	8.600000	8.2200	8.4600	+2.297%	5,752,543	-23.522%
2024-11-19	8.1600	8.355000	8.0700	8.2700	+0.121%	4,621,204	-21.765%
2024-11-18	8.2200	8.330000	8.0100	8.2600	+0.487%	4,947,720	-21.671%
2024-11-15	7.9700	8.240000	7.8900	8.2200	+4.183%	7,655,173	-21.290%
2024-11-14	7.9700	8.130000	7.8700	7.8900	-0.127%	5,603,204	-17.997%
2024-11-13	8.0500	8.180000	7.8550	7.9000	-1.003%	5,301,691	-18.101%
2024-11-12	7.8500	8.030000	7.8231	7.9800	+1.013%	6,412,911	-18.922%
2024-11-11	8.2600	8.280000	7.8220	7.9000	-1.250%	6,244,698	-18.101%
2024-11-08	8.4000	8.455000	7.8500	8.0000	-4.535%	9,121,606	-19.125%
2024-11-07	7.6000	8.700000	7.5800	8.3800	+18.028%	20,331,370	-22.792%
2024-11-06	7.5100	7.580000	6.9800	7.1000	-1.526%	7,572,696	-8.873%
2024-11-05	7.0600	7.270000	7.0500	7.2100	+1.264%	5,971,994	-10.264%
2024-11-04	7.0300	7.265000	7.0300	7.1200	+0.423%	4,822,579	-9.129%
2024-11-01	7.0200	7.280000	7.0150	7.0900	+2.014%	5,655,982	-8.745%
2024-10-31	7.2300	7.300000	6.9300	6.9500	-2.933%	5,578,306	-6.906%
2024-10-30	7.2500	7.400000	7.1500	7.1600	-1.377%	3,482,101	-9.637%
2024-10-29	7.0800	7.370600	7.0800	7.2600	-0.138%	3,841,840	-10.882%
2024-10-28	7.0200	7.370000	7.0100	7.2700	+4.604%	5,331,838	-11.004%
2024-10-25	7.1000	7.130000	6.9000	6.9500	+0.144%	4,685,954	-6.906%
2024-10-24	6.8800	6.986000	6.8101	6.9400	+1.462%	5,205,651	-6.772%
2024-10-23	7.0200	7.070000	6.8300	6.8400	-3.390%	5,646,074	-5.409%
2024-10-22	7.1400	7.245000	7.0700	7.0800	-1.393%	3,300,686	-8.616%
2024-10-21	7.4300	7.470000	7.1200	7.1800	-4.139%	5,583,677	-9.889%
2024-10-18	7.4900	7.570000	7.4300	7.4900	+0.268%	4,812,634	-13.618%
2024-10-17	7.3300	7.520000	7.2600	7.4700	+1.495%	4,310,198	-13.387%
2024-10-16	7.4100	7.420000	7.2700	7.3600	-0.136%	3,318,417	-12.092%
2024-10-15	7.2700	7.500000	7.2400	7.3700	+1.236%	2,901,149	-12.212%
2024-10-14	7.2100	7.345000	7.1200	7.2800	+0.552%	4,394,012	-11.126%
2024-10-11	7.2800	7.365000	7.2050	7.2400	-1.228%	3,685,074	-10.635%
2024-10-10	7.2700	7.380000	7.1400	7.3300	-0.136%	5,160,425	-11.733%
2024-10-09	7.4000	7.410000	7.2700	7.3400	-0.677%	3,946,751	-11.853%
2024-10-08	7.2100	7.440000	7.2080	7.3900	+2.782%	4,893,902	-12.449%
2024-10-07	7.0600	7.210000	7.0300	7.1900	+1.410%	6,946,885	-10.014%
2024-10-04	7.0400	7.190000	7.0000	7.0900	+2.605%	4,249,692	-8.745%
2024-10-03	7.0400	7.090000	6.8400	6.9100	-3.086%	4,258,111	-6.368%
2024-10-02	7.1600	7.270000	7.0900	7.1300	-1.383%	3,072,318	-9.257%
2024-10-01	7.2900	7.405000	7.1900	7.2300	-1.633%	4,904,556	-10.512%
2024-09-30	7.2800	7.400000	7.2400	7.3500	+0.962%	5,009,854	-11.973%
2024-09-27	7.2100	7.310000	7.1400	7.2800	+1.818%	6,210,881	-11.126%
2024-09-26	7.0000	7.205000	6.9800	7.1500	+3.623%	6,898,826	-9.510%
2024-09-25	6.8700	6.980000	6.7050	6.9000	+0.437%	9,383,744	-6.232%
2024-09-24	6.7700	6.919900	6.7000	6.8700	+2.537%	6,622,553	-5.822%
2024-09-23	6.9600	6.990000	6.6050	6.7000	-4.011%	7,495,696	-3.433%
2024-09-20	6.9700	7.030000	6.8140	6.9800	+0.432%	20,667,852	-7.307%
2024-09-19	7.0000	7.060000	6.8500	6.9500	+1.460%	7,293,678	-6.906%
2024-09-18	6.8300	7.030000	6.7600	6.8500	+0.735%	9,121,168	-5.547%
2024-09-17	6.8600	6.875000	6.7200	6.8000	+0.147%	7,035,217	-4.853%
2024-09-16	6.7500	6.930000	6.7200	6.7900	+0.444%	8,884,590	-4.713%
2024-09-13	6.4800	6.890000	6.4800	6.7600	+5.625%	7,338,294	-4.290%
2024-09-12	6.1900	6.490000	6.1850	6.4000	+3.393%	6,802,541	+1.094%
2024-09-11	6.0400	6.265000	6.0328	6.1900	+1.475%	6,054,342	+4.523%
2024-09-10	6.2300	6.260000	5.9400	6.1000	-1.135%	6,914,469	+6.066%
2024-09-09	6.3000	6.380000	6.1600	6.1700	-2.373%	5,677,993	+4.862%
2024-09-06	6.3000	6.470000	6.2800	6.3200	-0.940%	6,244,705	+2.373%
2024-09-05	6.4700	6.515000	6.3150	6.3800	-1.085%	3,987,008	+1.411%
2024-09-04	6.2400	6.480000	6.2200	6.4500	+1.735%	5,540,752	+0.310%
2024-09-03	6.2600	6.510000	6.2500	6.3400	-0.157%	5,190,937	+2.050%
2024-08-30	6.3900	6.390000	6.2400	6.3500	-0.470%	4,815,369	+1.890%
2024-08-29	6.3100	6.495000	6.2550	6.3800	+1.431%	4,126,744	+1.411%
2024-08-28	6.5100	6.550000	6.1650	6.2900	-5.414%	6,484,333	+2.862%
2024-08-27	6.3900	6.770000	6.3550	6.6500	+5.723%	6,808,000	-2.707%
2024-08-26	6.3600	6.360000	6.2300	6.2900	-0.317%	4,855,925	+2.862%
2024-08-23	6.1400	6.455000	6.1400	6.3100	+3.612%	4,057,586	+2.536%
2024-08-22	6.2500	6.290000	6.0900	6.0900	-2.716%	3,485,120	+6.240%
2024-08-21	6.4000	6.410000	6.2500	6.2600	-0.792%	3,781,287	+3.355%
2024-08-20	6.3200	6.400000	6.2950	6.3100	-0.786%	3,506,921	+2.536%
2024-08-19	6.3500	6.480000	6.3000	6.3600	-0.157%	5,423,220	+1.730%
2024-08-16	6.3800	6.630000	6.3200	6.3700	-0.157%	7,216,103	+1.570%
2024-08-15	6.1600	6.470000	6.1600	6.3800	+6.333%	8,301,743	+1.411%
2024-08-14	6.0600	6.126000	5.9250	6.0000	-0.826%	6,700,725	+7.833%
2024-08-13	5.8000	6.060000	5.7300	6.0500	+4.853%	7,545,457	+6.942%
2024-08-12	6.1000	6.130000	5.7600	5.7700	-5.255%	8,016,493	+12.132%
2024-08-09	6.1500	6.185000	5.8650	6.0900	-0.814%	10,983,052	+6.240%
2024-08-08	5.6100	6.155000	5.5300	6.1400	+18.077%	16,721,296	+5.375%
2024-08-07	5.4600	5.540000	5.1900	5.2000	-2.985%	11,226,477	+24.423%
2024-08-06	5.2600	5.505000	5.2300	5.3600	+1.132%	8,585,887	+20.709%
2024-08-05	4.8800	5.415000	4.8800	5.3000	-1.670%	14,609,300	+22.075%
2024-08-02	5.6000	5.709500	5.3800	5.3900	-6.098%	11,387,715	+20.037%
2024-08-01	5.9400	5.940000	5.6400	5.7400	-3.367%	15,935,017	+12.718%
2024-07-31	6.0800	6.145000	5.9350	5.9400	-2.463%	12,163,505	+8.923%
2024-07-30	6.0300	6.180000	5.9800	6.0900	+1.163%	12,373,177	+6.240%
2024-07-29	6.1300	6.140000	5.9650	6.0200	-1.954%	12,833,794	+7.475%
2024-07-26	5.7900	6.150000	5.7500	6.1400	+8.289%	21,647,838	+5.375%
2024-07-25	5.3800	5.770000	5.3350	5.6700	+5.784%	13,729,486	+14.109%
2024-07-24	5.3800	5.540000	5.3300	5.3600	0.000%	12,697,550	+20.709%
2024-07-23	5.2600	5.410000	5.1700	5.3600	+1.708%	12,495,355	+20.709%
2024-07-22	5.4100	5.435000	5.0900	5.2700	-2.407%	21,725,856	+22.770%
2024-07-19	5.4000	5.500000	5.3000	5.4000	-0.369%	9,717,340	+19.815%
2024-07-18	5.4600	5.695000	5.3600	5.4200	-1.275%	15,308,415	+19.373%
2024-07-17	5.2300	5.570000	5.2300	5.4900	+3.977%	11,750,730	+17.851%
2024-07-16	5.0700	5.360000	5.0350	5.2800	+4.762%	11,603,174	+22.538%
2024-07-15	5.2000	5.209900	5.0400	5.0400	-2.326%	9,932,189	+28.373%
2024-07-12	5.2100	5.255000	5.1100	5.1600	+0.585%	6,668,922	+25.388%
2024-07-11	4.8600	5.150000	4.7959	5.1300	+8.228%	8,760,381	+26.121%
2024-07-10	4.6600	4.900000	4.6216	4.7400	+1.717%	12,856,839	+36.498%
2024-07-09	4.8200	4.850000	4.6500	4.6600	-3.719%	6,468,088	+38.841%
2024-07-08	4.8100	4.935000	4.7450	4.8400	+1.681%	4,906,704	+33.678%
2024-07-05	4.7600	4.830000	4.7050	4.7600	-0.418%	5,911,569	+35.924%
2024-07-03	4.7900	4.820000	4.7400	4.7800	-0.417%	3,175,402	+35.356%
2024-07-02	4.8600	4.880000	4.7300	4.8000	-1.031%	3,781,512	+34.792%
2024-07-01	4.9800	5.005000	4.7500	4.8500	-1.623%	5,370,987	+33.402%
2024-06-28	4.8300	4.950000	4.7500	4.9300	+1.860%	12,771,973	+31.237%
2024-06-27	4.7700	4.890000	4.7200	4.8400	+0.415%	4,452,811	+33.678%
2024-06-26	4.9000	5.000000	4.8200	4.8200	-2.626%	3,968,177	+34.232%
2024-06-25	5.1200	5.150000	4.9500	4.9500	-4.255%	4,250,418	+30.707%
2024-06-24	4.9800	5.190000	4.9400	5.1700	+4.234%	8,138,435	+25.145%
2024-06-21	4.6700	4.980000	4.6600	4.9600	+6.438%	10,969,120	+30.444%
2024-06-20	4.9200	5.010000	4.6100	4.6600	-6.426%	9,538,578	+38.841%
2024-06-18	5.0300	5.060000	4.9500	4.9800	-0.994%	4,466,323	+29.920%
2024-06-17	5.0000	5.050000	4.8700	5.0300	+0.802%	5,149,340	+28.628%
2024-06-14	4.8600	5.020000	4.8500	4.9900	+1.012%	5,179,321	+29.659%
2024-06-13	5.0700	5.070000	4.8700	4.9400	-2.372%	6,859,200	+30.972%
2024-06-12	5.3300	5.410000	5.0200	5.0600	-1.748%	8,277,955	+27.866%
2024-06-11	5.1000	5.190000	5.0350	5.1500	+0.586%	4,978,368	+25.631%
2024-06-10	5.1100	5.170000	5.0600	5.1200	-1.158%	5,139,673	+26.367%

.dark-mode .KsW7VZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KsW7VZ{ color: #333333; background-color: white; border: 2px solid #333333; }HBIHanesbrands, Inc.stock NYSE

HBI
Hanesbrands, Inc.
stock NYSE