5 DAY PERFORMANCE
-4.91%
1 MONTH PERFORMANCE
-8.74%
3 MONTH PERFORMANCE
+8.03%
6 MONTH PERFORMANCE
+61.05%
YEAR-TO-DATE PERFORMANCE
+78.03%
1 YEAR PERFORMANCE
+78.03%
Hanesbrands Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/30/2024 | $8.14 | $7.94 (-2.52%) | $8.14 | $7.87 | 810,663 | |
| 12/27/2024 | $8.31 | $8.23 (-0.96%) | $8.35 | $8.17 | 2.69 M | $2.90 B |
| 12/26/2024 | $8.28 | $8.39 (1.33%) | $8.41 | $8.22 | 3.48 M | $2.95 B |
| 12/24/2024 | $8.20 | $8.35 (1.83%) | $8.41 | $8.18 | 1.95 M | $2.94 B |
| 12/23/2024 | $8.13 | $8.22 (1.11%) | $8.38 | $8.12 | 4.21 M | $2.89 B |
| 12/20/2024 | $7.97 | $8.23 (3.26%) | $8.36 | $7.89 | 21.48 M | $2.90 B |
| 12/19/2024 | $8.40 | $8.10 (-3.57%) | $8.44 | $8.05 | 5.27 M | $2.85 B |
| 12/18/2024 | $8.52 | $8.20 (-3.76%) | $8.68 | $8.11 | 6.27 M | $2.89 B |
| 12/17/2024 | $8.48 | $8.50 (0.24%) | $8.57 | $8.36 | 4.70 M | $2.99 B |
| 12/16/2024 | $8.66 | $8.54 (-1.39%) | $8.71 | $8.26 | 7.17 M | $3.01 B |
| 12/13/2024 | $8.72 | $8.71 (-0.11%) | $8.79 | $8.58 | 3.14 M | $3.07 B |
| 12/12/2024 | $8.62 | $8.73 (1.28%) | $8.81 | $8.54 | 5.68 M | $3.07 B |
| 12/11/2024 | $8.53 | $8.66 (1.52%) | $8.75 | $8.38 | 6.16 M | $3.05 B |
| 12/10/2024 | $8.35 | $8.41 (0.72%) | $8.53 | $8.20 | 5.01 M | $2.96 B |
| 12/09/2024 | $8.59 | $8.37 (-2.56%) | $8.67 | $8.35 | 5.11 M | $2.95 B |
| 12/06/2024 | $8.75 | $8.45 (-3.43%) | $8.79 | $8.35 | 5.54 M | $2.98 B |
| 12/05/2024 | $8.51 | $8.61 (1.18%) | $8.69 | $8.48 | 4.68 M | $3.03 B |
| 12/04/2024 | $8.54 | $8.58 (0.47%) | $8.68 | $8.51 | 4.75 M | $3.02 B |
| 12/03/2024 | $8.85 | $8.67 (-2.03%) | $8.98 | $8.64 | 7.23 M | $3.05 B |
| 12/02/2024 | $8.77 | $8.91 (1.6%) | $8.98 | $8.70 | 4.87 M | $3.14 B |
| 11/29/2024 | $8.77 | $8.70 (-0.8%) | $8.85 | $8.66 | 3.04 M | $3.06 B |
| 11/27/2024 | $8.87 | $8.74 (-1.47%) | $8.97 | $8.68 | 3.55 M | $3.08 B |
| 11/26/2024 | $8.93 | $8.84 (-1.01%) | $9.10 | $8.64 | 8.77 M | $3.11 B |
| 11/25/2024 | $8.66 | $8.45 (-2.42%) | $8.90 | $8.45 | 11.20 M | $2.98 B |
| 11/22/2024 | $8.26 | $8.54 (3.39%) | $8.69 | $8.26 | 5.23 M | $3.01 B |
| 11/21/2024 | $8.40 | $8.19 (-2.5%) | $8.48 | $8.12 | 6.34 M | $2.88 B |
| 11/20/2024 | $8.27 | $8.46 (2.3%) | $8.60 | $8.22 | 5.82 M | $2.98 B |
| 11/19/2024 | $8.16 | $8.27 (1.35%) | $8.36 | $8.07 | 4.71 M | $2.91 B |
| 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 |