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）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
hbi · 日线历史（复权）· FMP · 截至 2025年12月2日
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
—
—
+0.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% 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
$245.22+0.00%
Mkt Cap $2.64T
Tesla, Inc.
TSLA
$408.95+0.00%
Mkt Cap $1.54T
The Home Depot, Inc.
HD
$309.71+0.00%
Mkt Cap $308.8B
Alibaba Group Holding Limited
BABA
$120.07+0.00%
Mkt Cap $280.2B
Toyota Motor Corporation
TM
$178.45+0.00%
Mkt Cap $232.6B
McDonald's Corporation
MCD
$277.78+0.00%
Mkt Cap $197.4B
The TJX Companies, Inc.
TJX
$159.75+0.00%
Mkt Cap $176.5B
Booking Holdings Inc.
BKNG
$162.30+0.00%
Mkt Cap $125.8B
Lowe's Companies, Inc.
LOW
$207.97+0.00%
Mkt Cap $116.6B
PDD Holdings Inc.
PDD
$82.62+0.00%
Mkt Cap $116.0BWhat If You Invested in HBI?
If you invested $1,000 in HBI at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,226
Total Return+22.6%
CAGR~+1.0% / yr
Profit+$226
Based on Sep 6, 2006 · $5.28Split & 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.
关于价格历史与 OHLCV 数据
Hanesbrands Inc.（HBI）所属板块为 Consumer Cyclical，主要交易场所为 NYSE。本页行情快照中的最近价为 $6.47。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
HBI 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
HBI 历史股价FMP 日线复权 OHLCV