Hanesbrands (HBI) went public on September 6, 2006, when it opened at a split-adjusted price of $3.69.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 2025 | $6.60 | $6.65 | $6.31 | $6.42 | 33,688,300 |
October 2025 | $6.60 | $7.05 | $6.55 | $6.61 | 160,690,300 |
September 2025 | $6.23 | $6.62 | $6.06 | $6.59 | 125,804,700 |
August 2025 | $4.05 | $6.75 | $3.96 | $6.31 | 307,649,700 |
July 2025 | $4.58 | $4.89 | $4.02 | $4.09 | 99,652,700 |
June 2025 | $4.95 | $5.10 | $4.26 | $4.58 | 83,101,600 |
May 2025 | $4.57 | $5.61 | $4.53 | $4.95 | 131,717,100 |
April 2025 | $5.81 | $6.07 | $4.02 | $4.59 | 169,255,639 |
March 2025 | $6.08 | $6.19 | $5.65 | $5.77 | 158,695,942 |
February 2025 | $7.80 | $8.49 | $5.71 | $6.03 | 172,676,842 |
January 2025 | $8.19 | $8.84 | $7.94 | $8.12 | 89,735,211 |
December 2024 | $8.77 | $8.98 | $7.86 | $8.14 | 117,818,407 |
November 2024 | $7.02 | $9.10 | $6.98 | $8.70 | 140,842,497 |
October 2024 | $7.29 | $7.57 | $6.81 | $6.95 | 105,587,458 |
September 2024 | $6.26 | $7.40 | $5.94 | $7.35 | 151,239,358 |
August 2024 | $5.94 | $6.77 | $4.88 | $6.35 | 176,853,849 |
July 2024 | $4.98 | $6.18 | $4.62 | $5.94 | 238,245,959 |
June 2024 | $5.17 | $5.58 | $4.61 | $4.93 | 131,498,990 |
May 2024 | $4.57 | $5.23 | $4.42 | $5.12 | 115,365,248 |
April 2024 | $5.81 | $5.86 | $4.40 | $4.56 | 173,910,196 |
March 2024 | $5.43 | $5.86 | $5.09 | $5.80 | 230,397,270 |
February 2024 | $4.52 | $5.43 | $4.06 | $5.40 | 193,070,199 |
January 2024 | $4.41 | $4.70 | $3.88 | $4.50 | 127,674,721 |
December 2023 | $3.63 | $4.50 | $3.62 | $4.46 | 157,961,220 |
November 2023 | $4.19 | $4.60 | $3.58 | $3.64 | 180,516,159 |
