5 DAY PERFORMANCE
+0.11%
1 MONTH PERFORMANCE
-25.47%
3 MONTH PERFORMANCE
-46.86%
6 MONTH PERFORMANCE
-41.19%
YEAR-TO-DATE PERFORMANCE
-45.88%
1 YEAR PERFORMANCE
-6.87%
Hanesbrands Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $4.32 | $4.40 (1.85%) | $4.44 | $4.30 | 4.34 M | $1.55 B |
| 04/16/2025 | $4.42 | $4.32 (-2.26%) | $4.49 | $4.27 | 5.49 M | $1.52 B |
| 04/15/2025 | $4.41 | $4.44 (0.68%) | $4.53 | $4.41 | 6.36 M | $1.56 B |
| 04/14/2025 | $4.47 | $4.42 (-1.12%) | $4.59 | $4.38 | 7.25 M | $1.56 B |
| 04/11/2025 | $4.44 | $4.40 (-0.9%) | $4.48 | $4.28 | 5.25 M | $1.55 B |
| 04/10/2025 | $4.58 | $4.46 (-2.62%) | $4.68 | $4.21 | 10.07 M | $1.57 B |
| 04/09/2025 | $4.25 | $4.86 (14.35%) | $4.97 | $4.02 | 18.79 M | $1.71 B |
| 04/08/2025 | $4.74 | $4.35 (-8.23%) | $4.74 | $4.05 | 16.04 M | $1.53 B |
| 04/07/2025 | $4.51 | $4.51 (0%) | $4.93 | $4.38 | 13.38 M | $1.59 B |
| 04/04/2025 | $4.70 | $4.68 (-0.43%) | $4.82 | $4.40 | 15.26 M | $1.65 B |
| 04/03/2025 | $5.32 | $4.92 (-7.52%) | $5.70 | $4.85 | 10.64 M | $1.73 B |
| 04/02/2025 | $5.67 | $5.95 (4.94%) | $6.07 | $5.66 | 7.09 M | $2.10 B |
| 04/01/2025 | $5.81 | $5.73 (-1.38%) | $5.84 | $5.67 | 6.27 M | $2.02 B |
| 03/31/2025 | $5.68 | $5.77 (1.58%) | $5.82 | $5.65 | 5.02 M | $2.03 B |
| 03/28/2025 | $5.83 | $5.77 (-1.03%) | $5.84 | $5.69 | 4.53 M | $2.03 B |
| 03/27/2025 | $5.87 | $5.87 (0%) | $5.97 | $5.83 | 3.50 M | $2.07 B |
| 03/26/2025 | $5.91 | $5.90 (-0.17%) | $5.93 | $5.78 | 6.96 M | $2.08 B |
| 03/25/2025 | $6.04 | $5.91 (-2.15%) | $6.09 | $5.91 | 4.72 M | $2.08 B |
| 03/24/2025 | $6.06 | $6.04 (-0.33%) | $6.14 | $5.99 | 6.19 M | $2.13 B |
| 03/21/2025 | $5.90 | $6.04 (2.37%) | $6.15 | $5.90 | 38.12 M | $2.13 B |
| 03/20/2025 | $5.98 | $6.01 (0.5%) | $6.19 | $5.98 | 4.26 M | $2.12 B |
| 03/19/2025 | $5.90 | $6.06 (2.71%) | $6.15 | $5.89 | 4.17 M | $2.13 B |
| 03/18/2025 | $5.88 | $5.91 (0.51%) | $5.94 | $5.80 | 4.89 M | $2.08 B |
| 03/17/2025 | $5.86 | $5.93 (1.19%) | $5.97 | $5.86 | 5.19 M | $2.09 B |
| 03/14/2025 | $5.82 | $5.87 (0.86%) | $5.98 | $5.74 | 6.68 M | $2.07 B |
| 03/13/2025 | $5.78 | $5.76 (-0.35%) | $5.86 | $5.70 | 6.78 M | $2.03 B |
| 03/12/2025 | $5.81 | $5.79 (-0.34%) | $5.86 | $5.70 | 7.71 M | $2.04 B |
| 03/11/2025 | $5.85 | $5.77 (-1.37%) | $5.98 | $5.76 | 7.15 M | $2.03 B |
| 03/10/2025 | $5.80 | $5.85 (0.86%) | $5.96 | $5.80 | 5.46 M | $2.06 B |
| 03/07/2025 | $5.78 | $5.93 (2.6%) | $5.94 | $5.69 | 7.26 M | $2.09 B |
| 03/06/2025 | $5.90 | $5.84 (-1.02%) | $6.00 | $5.75 | 7.20 M | $2.06 B |
| 03/05/2025 | $5.93 | $5.98 (0.84%) | $6.04 | $5.83 | 7.60 M | $2.11 B |
| 03/04/2025 | $5.87 | $5.87 (0%) | $6.00 | $5.76 | 7.92 M | $2.07 B |
| 03/03/2025 | $6.08 | $5.97 (-1.81%) | $6.16 | $5.92 | 7.39 M | $2.10 B |
| 02/28/2025 | $6.15 | $6.03 (-1.95%) | $6.27 | $5.98 | 7.58 M | $2.12 B |
| 02/27/2025 | $6.39 | $6.17 (-3.44%) | $6.47 | $6.12 | 6.95 M | $2.17 B |
| 02/26/2025 | $6.48 | $6.44 (-0.62%) | $6.70 | $6.42 | 7.89 M | $2.27 B |
| 02/25/2025 | $6.06 | $6.44 (6.27%) | $6.49 | $6.06 | 9.00 M | $2.27 B |
| 02/24/2025 | $6.13 | $6.11 (-0.33%) | $6.29 | $6.09 | 7.33 M | $2.15 B |
| 02/21/2025 | $6.22 | $6.14 (-1.29%) | $6.33 | $6.14 | 6.82 M | $2.16 B |
| 02/20/2025 | $6.16 | $6.16 (0%) | $6.32 | $6.12 | 8.17 M | $2.17 B |
| 02/19/2025 | $6.28 | $6.20 (-1.27%) | $6.37 | $6.15 | 8.35 M | $2.18 B |
| 02/18/2025 | $5.78 | $6.11 (5.71%) | $6.15 | $5.76 | 12.26 M | $2.15 B |
| 02/14/2025 | $6.25 | $5.88 (-5.92%) | $6.26 | $5.86 | 12.69 M | $2.07 B |
| 02/13/2025 | $6.10 | $6.25 (2.46%) | $6.49 | $5.71 | 38.91 M | $2.20 B |
| 02/12/2025 | $7.35 | $7.67 (4.35%) | $7.70 | $7.35 | 10.19 M | $2.70 B |
| 02/11/2025 | $7.43 | $7.53 (1.35%) | $7.58 | $7.37 | 4.85 M | $2.65 B |
| 02/10/2025 | $7.55 | $7.52 (-0.4%) | $7.62 | $7.38 | 7.93 M | $2.65 B |
| 02/07/2025 | $7.88 | $7.54 (-4.31%) | $7.93 | $7.52 | 4.60 M | $2.65 B |
| 02/06/2025 | $8.45 | $7.98 (-5.56%) | $8.49 | $7.95 | 6.50 M | $2.81 B |
| 02/05/2025 | $8.02 | $8.04 (0.25%) | $8.15 | $7.96 | 3.09 M | $2.83 B |
| 02/04/2025 | $7.95 | $8.01 (0.75%) | $8.11 | $7.95 | 4.91 M | $2.82 B |
| 02/03/2025 | $7.80 | $7.90 (1.28%) | $8.03 | $7.62 | 4.65 M | $2.78 B |
| 01/31/2025 | $8.42 | $8.12 (-3.56%) | $8.45 | $8.11 | 4.88 M | $2.86 B |
| 01/30/2025 | $8.17 | $8.48 (3.79%) | $8.55 | $8.14 | 5.57 M | $2.99 B |
| 01/29/2025 | $8.34 | $8.07 (-3.24%) | $8.43 | $8.05 | 5.06 M | $2.84 B |
| 01/28/2025 | $8.32 | $8.32 (0%) | $8.44 | $8.28 | 3.47 M | $2.93 B |
| 01/27/2025 | $8.31 | $8.38 (0.84%) | $8.43 | $8.27 | 3.09 M | $2.95 B |
| 01/24/2025 | $8.55 | $8.35 (-2.34%) | $8.59 | $8.28 | 3.16 M | $2.94 B |
| 01/23/2025 | $8.35 | $8.60 (2.99%) | $8.66 | $8.27 | 5.82 M | $3.03 B |
| 01/22/2025 | $8.30 | $8.41 (1.33%) | $8.47 | $8.30 | 3.57 M | $2.96 B |
| 01/21/2025 | $8.35 | $8.33 (-0.24%) | $8.54 | $8.29 | 5.48 M | $2.93 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
