5 DAY PERFORMANCE
+39.80%
1 MONTH PERFORMANCE
+8.08%
3 MONTH PERFORMANCE
-5.04%
6 MONTH PERFORMANCE
+29.53%
YEAR-TO-DATE PERFORMANCE
+1.84%
1 YEAR PERFORMANCE
+57.31%
Hanesbrands Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $5.81 | $5.79 (-0.43%) | $5.86 | $5.70 | 6.55 M | $2.02 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 |
| 01/17/2025 | $8.41 | $8.29 (-1.43%) | $8.48 | $8.28 | 4.43 M | $2.92 B |
| 01/16/2025 | $8.51 | $8.31 (-2.35%) | $8.53 | $8.24 | 5.23 M | $2.93 B |
| 01/15/2025 | $8.75 | $8.54 (-2.4%) | $8.84 | $8.49 | 3.01 M | $3.01 B |
| 01/14/2025 | $8.30 | $8.49 (2.29%) | $8.59 | $8.24 | 4.65 M | $2.99 B |
| 01/13/2025 | $8.13 | $8.20 (0.86%) | $8.22 | $7.97 | 4.90 M | $2.89 B |
| 01/10/2025 | $8.16 | $8.29 (1.59%) | $8.42 | $8.13 | 4.45 M | $2.92 B |
| 01/08/2025 | $8.26 | $8.31 (0.61%) | $8.33 | $7.94 | 4.09 M | $2.93 B |
| 01/07/2025 | $8.35 | $8.35 (0%) | $8.43 | $8.11 | 6.34 M | $2.94 B |
| 01/06/2025 | $8.27 | $8.29 (0.24%) | $8.39 | $8.22 | 4.08 M | $2.92 B |
| 01/03/2025 | $8.09 | $8.24 (1.85%) | $8.25 | $8.01 | 4.95 M | $2.90 B |
| 01/02/2025 | $8.19 | $8.03 (-1.95%) | $8.28 | $8.03 | 3.50 M | $2.83 B |
| 12/31/2024 | $8.15 | $8.14 (-0.12%) | $8.33 | $8.12 | 3.59 M | $2.87 B |
| 12/30/2024 | $8.14 | $8.12 (-0.25%) | $8.18 | $7.86 | 4.83 M | $2.86 B |
| 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 |
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.
