Hanesbrands Inc (HBI) Historical Stock Data
6.47 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HBI is up 0.00% a day on average. There have been 14 days where Hanesbrands Inc closed green and 16 days where HBI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-02 | 6.53 | 6.47 | ↓$0.06 (-0.92%) | 6.36 | 6.63 | 104.19M |
| 2025-11-28 | 6.53 | 6.47 | ↓$0.06 (-0.92%) | 6.36 | 6.63 | 104.19M |
| 2025-11-26 | 6.66 | 6.59 | ↓$0.07 (-1.05%) | 6.55 | 6.68 | 19.83M |
| 2025-11-25 | 6.48 | 6.62 | ↑$0.14 (2.16%) | 6.48 | 6.68 | 19.54M |
| 2025-11-24 | 6.49 | 6.56 | ↑$0.07 (1.08%) | 6.42 | 6.60 | 5.85M |
| 2025-11-21 | 6.57 | 6.56 | ↓$0.01 (-0.15%) | 6.44 | 6.60 | 6.13M |
| 2025-11-20 | 6.52 | 6.50 | ↓$0.02 (-0.31%) | 6.49 | 6.59 | 13.90M |
| 2025-11-19 | 6.55 | 6.48 | ↓$0.07 (-1.07%) | 6.43 | 6.60 | 6.23M |
| 2025-11-18 | 6.43 | 6.51 | ↑$0.08 (1.24%) | 6.43 | 6.59 | 4.22M |
| 2025-11-17 | 6.65 | 6.48 | ↓$0.17 (-2.56%) | 6.45 | 6.65 | 5.42M |
| 2025-11-14 | 6.50 | 6.65 | ↑$0.15 (2.31%) | 6.46 | 6.70 | 5.56M |
| 2025-11-13 | 6.67 | 6.59 | ↓$0.08 (-1.20%) | 6.54 | 6.71 | 3.51M |
| 2025-11-12 | 6.42 | 6.66 | ↑$0.24 (3.74%) | 6.40 | 6.68 | 4.37M |
| 2025-11-11 | 6.43 | 6.42 | ↓$0.01 (-0.16%) | 6.39 | 6.50 | 4.50M |
| 2025-11-10 | 6.45 | 6.40 | ↓$0.05 (-0.78%) | 6.37 | 6.48 | 3.08M |
| 2025-11-07 | 6.35 | 6.39 | ↑$0.04 (0.63%) | 6.31 | 6.41 | 3.55M |
| 2025-11-06 | 6.41 | 6.35 | ↓$0.06 (-0.94%) | 6.34 | 6.58 | 5.79M |
| 2025-11-05 | 6.45 | 6.59 | ↑$0.14 (2.17%) | 6.41 | 6.65 | 5.82M |
| 2025-11-04 | 6.47 | 6.47 | ↑$0.00 (0.00%) | 6.46 | 6.56 | 3.53M |
| 2025-11-03 | 6.60 | 6.56 | ↓$0.04 (-0.61%) | 6.40 | 6.61 | 5.51M |
| 2025-10-31 | 6.57 | 6.61 | ↑$0.04 (0.61%) | 6.55 | 6.66 | 5.24M |
| 2025-10-30 | 6.75 | 6.64 | ↓$0.11 (-1.63%) | 6.55 | 6.78 | 14.45M |
| 2025-10-29 | 6.92 | 6.79 | ↓$0.13 (-1.88%) | 6.78 | 7.03 | 19.56M |
| 2025-10-28 | 6.91 | 6.93 | ↑$0.02 (0.29%) | 6.86 | 6.95 | 4.83M |
| 2025-10-27 | 6.90 | 6.92 | ↑$0.02 (0.29%) | 6.88 | 6.97 | 3.03M |
| 2025-10-24 | 6.92 | 6.86 | ↓$0.06 (-0.87%) | 6.86 | 6.93 | 3.20M |
| 2025-10-23 | 6.78 | 6.89 | ↑$0.11 (1.62%) | 6.74 | 6.95 | 5.17M |
| 2025-10-22 | 6.73 | 6.76 | ↑$0.03 (0.45%) | 6.72 | 6.82 | 4.89M |
| 2025-10-21 | 6.77 | 6.77 | ↑$0.00 (0.00%) | 6.75 | 6.85 | 4.39M |
| 2025-10-20 | 6.89 | 6.79 | ↓$0.10 (-1.45%) | 6.77 | 6.96 | 4.46M |
Create an account or log in to view more rows.
$HBI must buyyy
$HBI my put options are fine
$HBI News Plz.....
$HBI FYI - leaning bullish
$HBI LOL
$HBI holdddd it tight yall
$HBI wow you bulls are losers
$HBI who is adding more tomorrow?
$HBI buy the dip…smfh
$HBI starting to gap up a little