5 DAY PERFORMANCE
+6.88%
1 MONTH PERFORMANCE
+8.22%
3 MONTH PERFORMANCE
+7.38%
6 MONTH PERFORMANCE
+38.30%
YEAR-TO-DATE PERFORMANCE
-15.05%
1 YEAR PERFORMANCE
-18.17%
Hanesbrands Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/02/2025 | $6.53 | $6.47 (-0.92%) | $6.63 | $6.36 | 104.19 M | $2.29 B |
| 11/28/2025 | $6.60 | $6.47 (-1.97%) | $6.65 | $6.36 | 112.07 M | $2.29 B |
| 11/26/2025 | $6.66 | $6.59 (-1.05%) | $6.68 | $6.55 | 23.19 M | $2.33 B |
| 11/25/2025 | $6.48 | $6.62 (2.16%) | $6.68 | $6.48 | 19.54 M | $2.34 B |
| 11/24/2025 | $6.49 | $6.56 (1.08%) | $6.60 | $6.42 | 8.25 M | $2.32 B |
| 11/21/2025 | $6.57 | $6.56 (-0.15%) | $6.60 | $6.44 | 6.47 M | $2.32 B |
| 11/20/2025 | $6.52 | $6.50 (-0.31%) | $6.59 | $6.48 | 15.30 M | $2.30 B |
| 11/19/2025 | $6.55 | $6.48 (-1.07%) | $6.60 | $6.43 | 7.69 M | $2.30 B |
| 11/18/2025 | $6.43 | $6.51 (1.24%) | $6.59 | $6.43 | 4.73 M | $2.31 B |
| 11/17/2025 | $6.65 | $6.48 (-2.56%) | $6.65 | $6.45 | 5.42 M | $2.30 B |
| 11/14/2025 | $6.50 | $6.65 (2.31%) | $6.70 | $6.46 | 5.91 M | $2.36 B |
| 11/13/2025 | $6.67 | $6.59 (-1.2%) | $6.71 | $6.54 | 3.98 M | $2.33 B |
| 11/12/2025 | $6.42 | $6.66 (3.74%) | $6.68 | $6.40 | 4.99 M | $2.36 B |
| 11/11/2025 | $6.43 | $6.42 (-0.16%) | $6.50 | $6.39 | 4.83 M | $2.27 B |
| 11/10/2025 | $6.45 | $6.40 (-0.78%) | $6.48 | $6.37 | 3.45 M | $2.27 B |
| 11/07/2025 | $6.35 | $6.39 (0.63%) | $6.41 | $6.31 | 3.90 M | $2.26 B |
| 11/06/2025 | $6.41 | $6.35 (-0.94%) | $6.58 | $6.34 | 6.18 M | $2.25 B |
| 11/05/2025 | $6.45 | $6.59 (2.17%) | $6.65 | $6.41 | 5.82 M | $2.33 B |
| 11/04/2025 | $6.47 | $6.47 (0%) | $6.56 | $6.46 | 3.78 M | $2.29 B |
| 11/03/2025 | $6.60 | $6.56 (-0.61%) | $6.61 | $6.40 | 6.06 M | $2.32 B |
| 10/31/2025 | $6.57 | $6.61 (0.61%) | $6.66 | $6.55 | 5.73 M | $2.34 B |
| 10/30/2025 | $6.75 | $6.64 (-1.63%) | $6.78 | $6.55 | 14.94 M | $2.35 B |
| 10/29/2025 | $6.92 | $6.79 (-1.88%) | $7.03 | $6.78 | 19.56 M | $2.40 B |
| 10/28/2025 | $6.91 | $6.93 (0.29%) | $6.95 | $6.86 | 4.83 M | $2.45 B |
| 10/27/2025 | $6.90 | $6.92 (0.29%) | $6.97 | $6.88 | 3.03 M | $2.45 B |
| 10/24/2025 | $6.92 | $6.86 (-0.87%) | $6.93 | $6.86 | 3.20 M | $2.43 B |
| 10/23/2025 | $6.78 | $6.89 (1.62%) | $6.95 | $6.74 | 5.44 M | $2.44 B |
| 10/22/2025 | $6.73 | $6.76 (0.45%) | $6.82 | $6.71 | 4.89 M | $2.39 B |
| 10/21/2025 | $6.77 | $6.77 (0%) | $6.85 | $6.75 | 4.39 M | $2.40 B |
| 10/20/2025 | $6.89 | $6.79 (-1.45%) | $6.96 | $6.77 | 4.46 M | $2.40 B |
| 10/17/2025 | $6.86 | $6.89 (0.44%) | $6.92 | $6.83 | 4.26 M | $2.44 B |
| 10/16/2025 | $6.85 | $6.87 (0.29%) | $6.92 | $6.83 | 6.16 M | $2.43 B |
| 10/15/2025 | $6.96 | $6.83 (-1.87%) | $6.99 | $6.80 | 3.91 M | $2.42 B |
| 10/14/2025 | $6.73 | $6.93 (2.97%) | $6.95 | $6.70 | 4.80 M | $2.45 B |
| 10/13/2025 | $6.80 | $6.84 (0.59%) | $6.88 | $6.78 | 5.49 M | $2.42 B |
| 10/10/2025 | $6.84 | $6.74 (-1.46%) | $6.93 | $6.74 | 8.32 M | $2.39 B |
| 10/09/2025 | $6.99 | $6.87 (-1.72%) | $6.99 | $6.82 | 6.35 M | $2.43 B |
| 10/08/2025 | $6.99 | $6.97 (-0.29%) | $7.00 | $6.89 | 9.63 M | $2.47 B |
| 10/07/2025 | $6.92 | $6.93 (0.14%) | $7.00 | $6.84 | 5.92 M | $2.45 B |
| 10/06/2025 | $6.94 | $6.93 (-0.14%) | $7.05 | $6.88 | 13.14 M | $2.45 B |
| 10/03/2025 | $6.82 | $6.90 (1.17%) | $6.94 | $6.78 | 11.57 M | $2.44 B |
| 10/02/2025 | $6.78 | $6.83 (0.74%) | $6.84 | $6.67 | 6.10 M | $2.42 B |
| 10/01/2025 | $6.60 | $6.77 (2.58%) | $6.78 | $6.57 | 4.57 M | $2.40 B |
| 09/30/2025 | $6.54 | $6.59 (0.76%) | $6.62 | $6.44 | 6.13 M | $2.33 B |
| 09/29/2025 | $6.61 | $6.55 (-0.91%) | $6.62 | $6.45 | 6.26 M | $2.32 B |
| 09/26/2025 | $6.50 | $6.59 (1.38%) | $6.60 | $6.46 | 3.67 M | $2.33 B |
| 09/25/2025 | $6.49 | $6.50 (0.15%) | $6.51 | $6.43 | 4.85 M | $2.30 B |
| 09/24/2025 | $6.55 | $6.52 (-0.46%) | $6.58 | $6.48 | 6.71 M | $2.31 B |
| 09/23/2025 | $6.45 | $6.55 (1.55%) | $6.60 | $6.45 | 7.64 M | $2.32 B |
| 09/22/2025 | $6.41 | $6.45 (0.62%) | $6.51 | $6.37 | 5.90 M | $2.28 B |
| 09/19/2025 | $6.30 | $6.44 (2.22%) | $6.44 | $6.27 | 14.09 M | $2.28 B |
| 09/18/2025 | $6.32 | $6.29 (-0.47%) | $6.38 | $6.24 | 4.70 M | $2.23 B |
| 09/17/2025 | $6.34 | $6.27 (-1.1%) | $6.40 | $6.23 | 4.51 M | $2.22 B |
| 09/16/2025 | $6.30 | $6.32 (0.32%) | $6.35 | $6.24 | 3.66 M | $2.24 B |
| 09/15/2025 | $6.23 | $6.31 (1.28%) | $6.33 | $6.20 | 8.99 M | $2.23 B |
| 09/12/2025 | $6.29 | $6.22 (-1.11%) | $6.34 | $6.22 | 3.57 M | $2.20 B |
| 09/11/2025 | $6.30 | $6.37 (1.11%) | $6.37 | $6.26 | 5.06 M | $2.26 B |
| 09/10/2025 | $6.32 | $6.26 (-0.95%) | $6.37 | $6.22 | 7.08 M | $2.22 B |
| 09/09/2025 | $6.42 | $6.37 (-0.78%) | $6.42 | $6.28 | 4.97 M | $2.26 B |
| 09/08/2025 | $6.43 | $6.44 (0.16%) | $6.45 | $6.27 | 6.16 M | $2.28 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.
