Hanesbrands Inc.
HBINYSEConsumer Cyclical
$6.47
+$0.00(+0.00%)
Market Cap$2.3B
P/E Ratio—
52W High$8.84
52W Low$3.96
Hanesbrands Inc. (HBI) Stock Price History
Key milestones, OHLCV table, annual returns, peers & What If.
hbi · EOD price history · split-adj. · FMP · as of Dec 2, 2025
5-Year High5Y
$20.74
Aug 13, 2021
-68.8% from here
5-Year Low5Y
$3.54
Sep 27, 2023
+82.8% from low
IPO Priceadj.
$5.28
Sep 6, 2006
+22.6% since IPO
1 Year Ago
$4.97
Jun 9, 2025
+30.2% in 1Y
5 Years Ago
$19.76
Jun 8, 2021
-67.3% in 5Y
10 Years Ago
$26.97
Jun 8, 2016
-76.0% in 10Y
Historical Price Data · HBI
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Dec 2, 2025 | $6.53 | $6.63 | $6.36 | $6.47 | $6.47 | 104.2M | -0.92% |
| Nov 28, 2025 | $6.60 | $6.65 | $6.36 | $6.47 | $6.47 | 112.1M | -1.97% |
| Nov 26, 2025 | $6.66 | $6.68 | $6.55 | $6.59 | $6.59 | 23.2M | -1.05% |
| Nov 25, 2025 | $6.48 | $6.68 | $6.48 | $6.62 | $6.62 | 19.5M | +2.16% |
| Nov 24, 2025 | $6.49 | $6.60 | $6.42 | $6.56 | $6.56 | 8.3M | +1.08% |
| Nov 21, 2025 | $6.57 | $6.60 | $6.44 | $6.56 | $6.56 | 6.5M | -0.15% |
| Nov 20, 2025 | $6.52 | $6.59 | $6.48 | $6.50 | $6.50 | 15.3M | -0.31% |
| Nov 19, 2025 | $6.55 | $6.60 | $6.43 | $6.48 | $6.48 | 7.7M | -1.07% |
| Nov 18, 2025 | $6.43 | $6.59 | $6.43 | $6.51 | $6.51 | 4.7M | +1.24% |
| Nov 17, 2025 | $6.65 | $6.65 | $6.45 | $6.48 | $6.48 | 5.4M | -2.56% |
| Nov 14, 2025 | $6.50 | $6.70 | $6.46 | $6.65 | $6.65 | 5.9M | +2.31% |
| Nov 13, 2025 | $6.67 | $6.71 | $6.54 | $6.59 | $6.59 | 4.0M | -1.20% |
| Nov 12, 2025 | $6.42 | $6.68 | $6.40 | $6.66 | $6.66 | 5.0M | +3.74% |
| Nov 11, 2025 | $6.43 | $6.50 | $6.39 | $6.42 | $6.42 | 4.8M | -0.16% |
| Nov 10, 2025 | $6.45 | $6.48 | $6.37 | $6.40 | $6.40 | 3.4M | -0.78% |
| Nov 7, 2025 | $6.35 | $6.41 | $6.31 | $6.39 | $6.39 | 3.9M | +0.63% |
| Nov 6, 2025 | $6.41 | $6.58 | $6.34 | $6.35 | $6.35 | 6.2M | -0.94% |
| Nov 5, 2025 | $6.45 | $6.65 | $6.41 | $6.59 | $6.59 | 5.8M | +2.17% |
| Nov 4, 2025 | $6.47 | $6.56 | $6.46 | $6.47 | $6.47 | 3.8M | +0.00% |
| Nov 3, 2025 | $6.60 | $6.61 | $6.40 | $6.56 | $6.56 | 6.1M | -0.61% |
Showing 1–20 of 1,126 records
Annual Stock Price Performance · HBI
Jan 1 → Dec 31 · 5 years2025-21.0%$8.19 → $6.47
-21.0%
2024+84.6%$4.41 → $8.14
+84.6%
2023-30.9%$6.45 → $4.46
-30.9%
2022-62.3%$16.88 → $6.36
-62.3%
2021-15.1%$19.69 → $16.72
-15.1%
Best Year2024 · +84.6%
Worst Year2022 · -62.3%
Positive Years1 / 5
Avg Annual Return-8.9%
5Y Total Return-67.1%
5Y CAGR~-20.0% / yr
Similar Companies in Consumer Cyclical
View sector
Amazon.com, Inc.
AMZN
$246.03+0.00%
Mkt Cap $2.65T
Tesla, Inc.
TSLA
$391.00+0.00%
Mkt Cap $1.47T
The Home Depot, Inc.
HD
$310.78+0.00%
Mkt Cap $309.9B
Alibaba Group Holding Limited
BABA
$121.06+0.00%
Mkt Cap $282.5B
Toyota Motor Corporation
TM
$177.16+0.00%
Mkt Cap $230.9B
McDonald's Corporation
MCD
$279.84+0.00%
Mkt Cap $198.8B
The TJX Companies, Inc.
TJX
$160.71+0.00%
Mkt Cap $177.5B
Booking Holdings Inc.
BKNG
$165.84+0.00%
Mkt Cap $128.5B
PDD Holdings Inc.
PDD
$85.07+0.00%
Mkt Cap $119.4B
Lowe's Companies, Inc.
LOW
$210.74+0.00%
Mkt Cap $118.2BWhat If You Invested in HBI?
If you invested $1,000 in HBI 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$240
Total Return-76.0%
CAGR~-13.3% / yr
Profit$-760
Based on Jun 8, 2016 · $26.97Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
About Price History & OHLCV Data
Hanesbrands Inc. (HBI) is classified under Consumer Cyclical and trades on NYSE. The quote snapshot on this page shows a last price of $6.47. Use the chart and OHLCV table below for open, high, low, close and volume over time.
Annual performance bars, similar companies in the same sector, and the What If calculator help you explore long-horizon returns without leaving this tab. Figures use split-adjusted end-of-day prices where noted; this content is informational, not investment advice.
Data: FMP EOD · split-adjusted where noted · not investment advice
Frequently Asked Questions
HBI price history · 5 questionsEnd-of-day prices are sourced from market data providers (Financial Modeling Prep). Corporate actions such as splits may be reflected in adjusted series; always verify critical values with your broker or official filings.
HBI historical stock pricesFMP EOD datasplit-adjusted OHLCV