Hanesbrands Inc. Common Stock (HBI)

Historical Prices For Hanesbrands Inc. Common Stock (HBI)

Date Range:

2025-07-27 - 2025-10-27

Date	Open	High	Low	Close	Volume	Adjusted Close
10/24/2025	6.92	6.92	6.86	6.86	3,199,673	6.86
10/23/2025	6.78	6.95	6.74	6.89	5,436,342	6.89
10/22/2025	6.73	6.82	6.71	6.76	4,894,143	6.76
10/21/2025	6.77	6.85	6.75	6.77	4,392,834	6.77
10/20/2025	6.89	6.96	6.77	6.79	4,459,705	6.79
10/17/2025	6.86	6.92	6.83	6.89	4,260,958	6.89
10/16/2025	6.85	6.92	6.83	6.87	6,160,056	6.87
10/15/2025	6.96	6.99	6.80	6.83	3,907,268	6.83
10/14/2025	6.73	6.95	6.70	6.93	4,796,341	6.93
10/13/2025	6.80	6.88	6.78	6.84	5,491,828	6.84
10/10/2025	6.84	6.93	6.74	6.74	8,320,079	6.74
10/09/2025	6.99	6.99	6.82	6.87	6,346,113	6.87
10/08/2025	6.99	7.00	6.89	6.97	9,628,480	6.97
10/07/2025	6.92	7.00	6.84	6.93	5,920,482	6.93
10/06/2025	6.94	7.05	6.88	6.93	13,135,846	6.93
10/03/2025	6.82	6.94	6.78	6.90	11,571,895	6.90
10/02/2025	6.78	6.84	6.67	6.83	6,099,470	6.83
10/01/2025	6.60	6.78	6.57	6.77	4,571,803	6.77
9/30/2025	6.54	6.62	6.44	6.59	6,133,194	6.59
9/29/2025	6.61	6.62	6.45	6.55	6,258,412	6.55
9/26/2025	6.50	6.60	6.46	6.59	3,737,481	6.59
9/25/2025	6.49	6.51	6.42	6.50	4,849,784	6.50
9/24/2025	6.55	6.58	6.48	6.52	6,705,126	6.52
9/23/2025	6.45	6.60	6.45	6.55	7,642,775	6.55
9/22/2025	6.41	6.51	6.37	6.45	5,903,272	6.45
9/19/2025	6.30	6.44	6.26	6.44	14,089,308	6.44
9/18/2025	6.32	6.38	6.24	6.29	4,699,174	6.29
9/17/2025	6.34	6.40	6.23	6.27	4,507,037	6.27
9/16/2025	6.30	6.35	6.24	6.32	3,660,801	6.32
9/15/2025	6.23	6.33	6.20	6.31	8,990,499	6.31
9/12/2025	6.29	6.34	6.22	6.22	3,570,764	6.22
9/11/2025	6.30	6.37	6.26	6.37	5,062,728	6.37
9/10/2025	6.32	6.37	6.22	6.26	7,076,874	6.26
9/09/2025	6.42	6.42	6.28	6.37	4,966,699	6.37
9/08/2025	6.43	6.45	6.27	6.44	6,160,062	6.44
9/05/2025	6.36	6.42	6.29	6.41	9,639,208	6.41
9/04/2025	6.14	6.36	6.12	6.36	4,060,734	6.36
9/03/2025	6.06	6.18	6.06	6.14	4,456,863	6.14
9/02/2025	6.23	6.27	6.09	6.10	3,699,506	6.10
8/29/2025	6.31	6.34	6.28	6.31	4,226,778	6.31
8/28/2025	6.43	6.44	6.28	6.33	3,791,076	6.33
8/27/2025	6.25	6.37	6.25	6.36	5,989,271	6.36
8/26/2025	6.22	6.33	6.21	6.27	4,598,789	6.27
8/25/2025	6.31	6.38	6.24	6.24	4,146,316	6.24
8/22/2025	6.22	6.42	6.22	6.36	4,790,093	6.36
8/21/2025	6.15	6.25	6.15	6.19	9,787,472	6.19
8/20/2025	6.41	6.45	6.23	6.24	19,755,437	6.24
8/19/2025	6.48	6.51	6.43	6.47	10,313,597	6.47
8/18/2025	6.42	6.53	6.41	6.45	12,816,837	6.45
8/15/2025	6.42	6.51	6.38	6.43	16,905,743	6.43
8/14/2025	6.35	6.65	6.32	6.45	34,958,741	6.45
8/13/2025	6.25	6.65	6.23	6.41	54,366,132	6.41
8/12/2025	6.70	6.75	5.81	6.18	69,403,876	6.18
8/11/2025	4.88	4.91	4.76	4.83	5,670,596	4.83
8/08/2025	4.62	4.89	4.59	4.84	8,261,445	4.84
8/07/2025	5.05	5.54	4.60	4.65	11,438,474	4.65
8/06/2025	4.22	4.25	4.16	4.17	6,464,846	4.17
8/05/2025	4.21	4.22	4.15	4.21	4,211,876	4.21
8/04/2025	4.07	4.20	4.07	4.18	7,400,581	4.18
8/01/2025	4.05	4.08	3.96	4.07	8,352,769	4.07
7/31/2025	4.07	4.12	4.02	4.09	6,248,035	4.09
7/30/2025	4.34	4.34	4.08	4.11	7,006,958	4.11
7/29/2025	4.54	4.54	4.30	4.33	4,069,726	4.33
7/28/2025	4.59	4.61	4.48	4.50	3,920,865	4.50