Hanesbrands Inc (HBI) Historical Stock Data
5.08 ↓0.01 (-0.20%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HBI is up 0.37% a day on average. There have been 18 days where Hanesbrands Inc closed green and 12 days where HBI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 5.11 | 5.08 | ↓$0.03 (-0.59%) | 4.97 | 5.16 | 7.28M |
| 2025-05-08 | 5.05 | 5.09 | ↑$0.04 (0.79%) | 4.94 | 5.25 | 14.94M |
| 2025-05-07 | 4.80 | 4.89 | ↑$0.09 (1.88%) | 4.80 | 4.93 | 6.82M |
| 2025-05-06 | 4.69 | 4.77 | ↑$0.08 (1.71%) | 4.65 | 4.77 | 5.81M |
| 2025-05-05 | 4.67 | 4.80 | ↑$0.13 (2.78%) | 4.67 | 4.91 | 4.90M |
| 2025-05-02 | 4.66 | 4.76 | ↑$0.10 (2.15%) | 4.60 | 4.81 | 7.36M |
| 2025-05-01 | 4.57 | 4.59 | ↑$0.02 (0.44%) | 4.53 | 4.68 | 8.61M |
| 2025-04-30 | 4.68 | 4.59 | ↓$0.09 (-1.92%) | 4.57 | 4.69 | 9.27M |
| 2025-04-29 | 4.77 | 4.79 | ↑$0.02 (0.42%) | 4.77 | 4.89 | 3.78M |
| 2025-04-28 | 4.74 | 4.85 | ↑$0.11 (2.32%) | 4.74 | 4.89 | 3.87M |
| 2025-04-25 | 4.79 | 4.83 | ↑$0.04 (0.84%) | 4.77 | 4.84 | 3.13M |
| 2025-04-24 | 4.73 | 4.82 | ↑$0.09 (1.90%) | 4.70 | 4.85 | 4.57M |
| 2025-04-23 | 4.78 | 4.68 | ↓$0.10 (-2.09%) | 4.61 | 4.88 | 5.87M |
| 2025-04-22 | 4.39 | 4.48 | ↑$0.09 (2.05%) | 4.35 | 4.54 | 6M |
| 2025-04-21 | 4.31 | 4.34 | ↑$0.03 (0.70%) | 4.29 | 4.40 | 5.23M |
| 2025-04-17 | 4.32 | 4.40 | ↑$0.08 (1.85%) | 4.30 | 4.44 | 4.34M |
| 2025-04-16 | 4.42 | 4.32 | ↓$0.10 (-2.26%) | 4.27 | 4.49 | 5.49M |
| 2025-04-15 | 4.41 | 4.44 | ↑$0.03 (0.68%) | 4.41 | 4.53 | 6.36M |
| 2025-04-14 | 4.48 | 4.42 | ↓$0.05 (-1.23%) | 4.38 | 4.59 | 7.25M |
| 2025-04-11 | 4.44 | 4.40 | ↓$0.04 (-0.90%) | 4.28 | 4.48 | 5.25M |
| 2025-04-10 | 4.58 | 4.46 | ↓$0.12 (-2.62%) | 4.21 | 4.68 | 10.07M |
| 2025-04-09 | 4.25 | 4.86 | ↑$0.61 (14.35%) | 4.02 | 4.97 | 18.79M |
| 2025-04-08 | 4.74 | 4.35 | ↓$0.39 (-8.23%) | 4.05 | 4.74 | 16.04M |
| 2025-04-07 | 4.51 | 4.51 | ↑$0.00 (0.00%) | 4.38 | 4.93 | 13.38M |
| 2025-04-04 | 4.70 | 4.68 | ↓$0.02 (-0.43%) | 4.40 | 4.82 | 15.26M |
| 2025-04-03 | 5.32 | 4.92 | ↓$0.40 (-7.52%) | 4.85 | 5.70 | 10.64M |
| 2025-04-02 | 5.67 | 5.95 | ↑$0.28 (4.94%) | 5.66 | 6.07 | 7.09M |
| 2025-04-01 | 5.81 | 5.73 | ↓$0.08 (-1.38%) | 5.67 | 5.84 | 6.27M |
| 2025-03-31 | 5.68 | 5.77 | ↑$0.09 (1.58%) | 5.65 | 5.82 | 5.02M |
| 2025-03-28 | 5.83 | 5.77 | ↓$0.06 (-1.03%) | 5.69 | 5.84 | 4.53M |
Create an account or log in to view more rows.
$HBI wow you bulls are losers
$HBI who is adding more tomorrow?
$HBI buy the dip…smfh
$HBI starting to gap up a little
$HBI lmfao
lfg babies
$HBI shorting it
$HBI so tired of this pos let's fly already
$HBI Moon soon
$HBI finally a pullback
$HBI I’m not saying you guys are a bunch of whores
but I’m also not not saying it