-
5 DAY PERFORMANCE
+4.68% -
1 MONTH PERFORMANCE
+10.41% -
3 MONTH PERFORMANCE
+29.83% -
6 MONTH PERFORMANCE
+64.41% -
YEAR-TO-DATE PERFORMANCE
+85.43% -
1 YEAR PERFORMANCE
+101.71%
Hanesbrands Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $8.22 | $8.26 (0.49%) | $8.33 | $8.01 | 4.99 M | $2.91 B |
| 11/15/2024 | $7.97 | $8.22 (3.14%) | $8.24 | $7.89 | 8.16 M | $2.89 B |
| 11/14/2024 | $7.97 | $7.89 (-1%) | $8.13 | $7.87 | 5.69 M | $2.78 B |
| 11/13/2024 | $8.05 | $7.90 (-1.86%) | $8.18 | $7.86 | 5.41 M | $2.78 B |
| 11/12/2024 | $7.85 | $7.98 (1.66%) | $8.03 | $7.82 | 6.62 M | $2.81 B |
| 11/11/2024 | $8.26 | $7.90 (-4.36%) | $8.28 | $7.82 | 6.47 M | $2.78 B |
| 11/08/2024 | $8.40 | $8.00 (-4.76%) | $8.46 | $7.85 | 9.63 M | $2.82 B |
| 11/07/2024 | $7.60 | $8.38 (10.26%) | $8.70 | $7.58 | 20.57 M | $2.95 B |
| 11/06/2024 | $7.51 | $7.10 (-5.46%) | $7.58 | $6.98 | 7.74 M | $2.50 B |
| 11/05/2024 | $7.06 | $7.21 (2.12%) | $7.27 | $7.05 | 6.06 M | $2.54 B |
| 11/04/2024 | $7.03 | $7.12 (1.28%) | $7.27 | $7.03 | 4.94 M | $2.51 B |
| 11/01/2024 | $7.02 | $7.09 (1%) | $7.28 | $7.02 | 5.89 M | $2.50 B |
| 10/31/2024 | $7.23 | $6.95 (-3.87%) | $7.30 | $6.93 | 5.68 M | $2.45 B |
| 10/30/2024 | $7.25 | $7.16 (-1.24%) | $7.40 | $7.15 | 3.57 M | $2.52 B |
| 10/29/2024 | $7.08 | $7.26 (2.54%) | $7.37 | $7.08 | 3.90 M | $2.56 B |
| 10/28/2024 | $7.02 | $7.27 (3.56%) | $7.37 | $7.01 | 5.46 M | $2.56 B |
| 10/25/2024 | $7.10 | $6.95 (-2.11%) | $7.13 | $6.90 | 4.76 M | $2.45 B |
| 10/24/2024 | $6.88 | $6.94 (0.87%) | $6.99 | $6.81 | 5.29 M | $2.44 B |
| 10/23/2024 | $7.02 | $6.84 (-2.56%) | $7.07 | $6.83 | 5.69 M | $2.41 B |
| 10/22/2024 | $7.14 | $7.08 (-0.84%) | $7.25 | $7.07 | 3.34 M | $2.49 B |
| 10/21/2024 | $7.43 | $7.18 (-3.36%) | $7.47 | $7.12 | 5.64 M | $2.53 B |
| 10/18/2024 | $7.49 | $7.49 (0%) | $7.57 | $7.43 | 4.88 M | $2.64 B |
| 10/17/2024 | $7.33 | $7.47 (1.91%) | $7.52 | $7.26 | 4.39 M | $2.63 B |
| 10/16/2024 | $7.41 | $7.36 (-0.67%) | $7.42 | $7.27 | 3.53 M | $2.59 B |
| 10/15/2024 | $7.27 | $7.37 (1.38%) | $7.50 | $7.24 | 3.26 M | $2.59 B |
| 10/14/2024 | $7.21 | $7.28 (0.97%) | $7.35 | $7.12 | 4.42 M | $2.56 B |
| 10/11/2024 | $7.28 | $7.24 (-0.55%) | $7.37 | $7.21 | 3.70 M | $2.55 B |
| 10/10/2024 | $7.27 | $7.33 (0.83%) | $7.38 | $7.14 | 5.24 M | $2.58 B |
| 10/09/2024 | $7.40 | $7.34 (-0.81%) | $7.41 | $7.27 | 4.03 M | $2.58 B |
| 10/08/2024 | $7.21 | $7.39 (2.5%) | $7.44 | $7.21 | 4.93 M | $2.60 B |
| 10/07/2024 | $7.06 | $7.19 (1.84%) | $7.21 | $7.03 | 7.02 M | $2.53 B |
| 10/04/2024 | $7.04 | $7.09 (0.71%) | $7.19 | $7.00 | 4.42 M | $2.50 B |
| 10/03/2024 | $7.04 | $6.91 (-1.85%) | $7.09 | $6.84 | 4.33 M | $2.43 B |
| 10/02/2024 | $7.16 | $7.13 (-0.42%) | $7.27 | $7.09 | 3.13 M | $2.51 B |
| 10/01/2024 | $7.29 | $7.23 (-0.82%) | $7.41 | $7.19 | 4.98 M | $2.54 B |
| 09/30/2024 | $7.28 | $7.35 (0.96%) | $7.40 | $7.24 | 5.15 M | $2.59 B |
| 09/27/2024 | $7.21 | $7.28 (0.97%) | $7.31 | $7.14 | 6.23 M | $2.56 B |
| 09/26/2024 | $7.00 | $7.15 (2.14%) | $7.21 | $6.98 | 6.95 M | $2.52 B |
| 09/25/2024 | $6.87 | $6.90 (0.44%) | $6.98 | $6.71 | 9.48 M | $2.43 B |
| 09/24/2024 | $6.77 | $6.87 (1.48%) | $6.92 | $6.70 | 6.72 M | $2.42 B |
| 09/23/2024 | $6.96 | $6.70 (-3.74%) | $6.99 | $6.61 | 7.76 M | $2.36 B |
| 09/20/2024 | $6.97 | $6.98 (0.14%) | $7.03 | $6.81 | 22.09 M | $2.46 B |
| 09/19/2024 | $7.00 | $6.95 (-0.71%) | $7.06 | $6.85 | 7.38 M | $2.45 B |
| 09/18/2024 | $6.83 | $6.85 (0.29%) | $7.03 | $6.76 | 9.17 M | $2.41 B |
| 09/17/2024 | $6.86 | $6.80 (-0.87%) | $6.88 | $6.72 | 7.07 M | $2.39 B |
| 09/16/2024 | $6.75 | $6.79 (0.59%) | $6.93 | $6.72 | 8.96 M | $2.39 B |
| 09/13/2024 | $6.48 | $6.76 (4.32%) | $6.89 | $6.48 | 7.39 M | $2.38 B |
| 09/12/2024 | $6.19 | $6.40 (3.39%) | $6.49 | $6.19 | 6.83 M | $2.25 B |
| 09/11/2024 | $6.04 | $6.19 (2.48%) | $6.27 | $6.03 | 6.12 M | $2.18 B |
| 09/10/2024 | $6.23 | $6.10 (-2.09%) | $6.26 | $5.94 | 7.02 M | $2.15 B |
| 09/09/2024 | $6.30 | $6.17 (-2.06%) | $6.38 | $6.16 | 5.71 M | $2.17 B |
| 09/06/2024 | $6.30 | $6.32 (0.32%) | $6.47 | $6.28 | 6.28 M | $2.22 B |
| 09/05/2024 | $6.47 | $6.38 (-1.39%) | $6.52 | $6.32 | 4.06 M | $2.25 B |
| 09/04/2024 | $6.24 | $6.45 (3.37%) | $6.48 | $6.22 | 5.58 M | $2.27 B |
| 09/03/2024 | $6.26 | $6.34 (1.28%) | $6.51 | $6.25 | 5.29 M | $2.23 B |
| 08/30/2024 | $6.39 | $6.35 (-0.63%) | $6.39 | $6.24 | 4.89 M | $2.24 B |
| 08/29/2024 | $6.31 | $6.38 (1.11%) | $6.50 | $6.26 | 4.19 M | $2.25 B |
| 08/28/2024 | $6.51 | $6.29 (-3.38%) | $6.55 | $6.17 | 6.55 M | $2.21 B |
| 08/27/2024 | $6.39 | $6.65 (4.07%) | $6.77 | $6.36 | 6.92 M | $2.34 B |
| 08/26/2024 | $6.36 | $6.29 (-1.1%) | $6.36 | $6.23 | 4.92 M | $2.21 B |
| 08/23/2024 | $6.14 | $6.31 (2.77%) | $6.46 | $6.14 | 4.10 M | $2.22 B |
| 08/22/2024 | $6.25 | $6.09 (-2.56%) | $6.29 | $6.09 | 3.54 M | $2.14 B |
| 08/21/2024 | $6.40 | $6.26 (-2.19%) | $6.41 | $6.25 | 4.06 M | $2.20 B |
| 08/20/2024 | $6.32 | $6.31 (-0.16%) | $6.40 | $6.30 | 3.60 M | $2.22 B |
| 08/19/2024 | $6.35 | $6.36 (0.16%) | $6.48 | $6.30 | 5.44 M | $2.24 B |