Hanesbrands Inc. (HBI) NYSE
6.47
+0(+0.00%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
HBI Historical Return
If you invested $1000 in Hanesbrands Inc. (HBI) 10 years ago, it would be worth $298.79 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $357.32, while $1000 invested 1 year ago would be worth $1,342.32. This corresponds to total returns of -70.12%, -64.27%, 34.23%, respectively, with annualized returns of -11.37%, -18.59%, 34.23%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
HBI Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 02, 2025 | 6.53 | 6.47 | 6.47 | 6.63 | 6.36 | 104.19M |
| November 28, 2025 | 6.6 | 6.47 | 6.47 | 6.65 | 6.36 | 112.07M |
| November 26, 2025 | 6.66 | 6.59 | 6.59 | 6.68 | 6.55 | 23.19M |
| November 25, 2025 | 6.48 | 6.62 | 6.62 | 6.68 | 6.48 | 19.54M |
| November 24, 2025 | 6.49 | 6.56 | 6.56 | 6.6 | 6.42 | 8.25M |
| November 21, 2025 | 6.57 | 6.56 | 6.56 | 6.6 | 6.44 | 6.47M |
| November 20, 2025 | 6.52 | 6.5 | 6.5 | 6.59 | 6.48 | 15.3M |
| November 19, 2025 | 6.55 | 6.48 | 6.48 | 6.6 | 6.43 | 7.69M |
| November 18, 2025 | 6.43 | 6.51 | 6.51 | 6.59 | 6.43 | 4.73M |
| November 17, 2025 | 6.65 | 6.48 | 6.48 | 6.65 | 6.45 | 5.42M |
| November 14, 2025 | 6.5 | 6.65 | 6.65 | 6.7 | 6.46 | 5.91M |
| November 13, 2025 | 6.67 | 6.59 | 6.59 | 6.71 | 6.54 | 3.98M |
| November 12, 2025 | 6.42 | 6.66 | 6.66 | 6.68 | 6.4 | 4.99M |
| November 11, 2025 | 6.43 | 6.42 | 6.42 | 6.5 | 6.39 | 4.83M |
| November 10, 2025 | 6.45 | 6.4 | 6.4 | 6.48 | 6.37 | 3.45M |
| November 07, 2025 | 6.35 | 6.39 | 6.39 | 6.41 | 6.31 | 3.9M |
| November 06, 2025 | 6.41 | 6.35 | 6.35 | 6.58 | 6.34 | 6.18M |
| November 05, 2025 | 6.45 | 6.59 | 6.59 | 6.65 | 6.41 | 5.82M |
| November 04, 2025 | 6.47 | 6.47 | 6.47 | 6.56 | 6.46 | 3.78M |
| November 03, 2025 | 6.6 | 6.56 | 6.56 | 6.61 | 6.4 | 6.06M |
| October 31, 2025 | 6.57 | 6.61 | 6.61 | 6.66 | 6.55 | 5.73M |
| October 30, 2025 | 6.75 | 6.64 | 6.64 | 6.78 | 6.55 | 14.94M |
| October 29, 2025 | 6.92 | 6.79 | 6.79 | 7.03 | 6.78 | 19.56M |
| October 28, 2025 | 6.91 | 6.93 | 6.93 | 6.95 | 6.86 | 4.83M |
| October 27, 2025 | 6.9 | 6.92 | 6.92 | 6.97 | 6.88 | 3.03M |
| October 24, 2025 | 6.92 | 6.86 | 6.86 | 6.93 | 6.86 | 3.2M |
| October 23, 2025 | 6.78 | 6.89 | 6.89 | 6.95 | 6.74 | 5.44M |
| October 22, 2025 | 6.73 | 6.76 | 6.76 | 6.82 | 6.71 | 4.89M |
| October 21, 2025 | 6.77 | 6.77 | 6.77 | 6.85 | 6.75 | 4.39M |
| October 20, 2025 | 6.89 | 6.79 | 6.79 | 6.96 | 6.77 | 4.46M |
| October 17, 2025 | 6.86 | 6.89 | 6.89 | 6.92 | 6.83 | 4.26M |
| October 16, 2025 | 6.85 | 6.87 | 6.87 | 6.92 | 6.83 | 6.16M |
| October 15, 2025 | 6.96 | 6.83 | 6.83 | 6.99 | 6.8 | 3.91M |
| October 14, 2025 | 6.73 | 6.93 | 6.93 | 6.95 | 6.7 | 4.8M |
| October 13, 2025 | 6.8 | 6.84 | 6.84 | 6.88 | 6.78 | 5.49M |
| October 10, 2025 | 6.84 | 6.74 | 6.74 | 6.93 | 6.74 | 8.32M |
| October 09, 2025 | 6.99 | 6.87 | 6.87 | 6.99 | 6.82 | 6.35M |
| October 08, 2025 | 6.99 | 6.97 | 6.97 | 7 | 6.89 | 9.63M |
| October 07, 2025 | 6.92 | 6.93 | 6.93 | 7 | 6.84 | 5.92M |
| October 06, 2025 | 6.94 | 6.93 | 6.93 | 7.05 | 6.88 | 13.14M |
| October 03, 2025 | 6.82 | 6.9 | 6.9 | 6.94 | 6.78 | 11.57M |
| October 02, 2025 | 6.78 | 6.83 | 6.83 | 6.84 | 6.67 | 6.1M |
| October 01, 2025 | 6.6 | 6.77 | 6.77 | 6.78 | 6.57 | 4.57M |
| September 30, 2025 | 6.54 | 6.59 | 6.59 | 6.62 | 6.44 | 6.13M |
| September 29, 2025 | 6.61 | 6.55 | 6.55 | 6.62 | 6.45 | 6.26M |
| September 26, 2025 | 6.5 | 6.59 | 6.59 | 6.6 | 6.46 | 3.67M |
| September 25, 2025 | 6.49 | 6.5 | 6.5 | 6.51 | 6.43 | 4.85M |
| September 24, 2025 | 6.55 | 6.52 | 6.52 | 6.58 | 6.48 | 6.71M |
| September 23, 2025 | 6.45 | 6.55 | 6.55 | 6.6 | 6.45 | 7.64M |
| September 22, 2025 | 6.41 | 6.45 | 6.45 | 6.51 | 6.37 | 5.9M |
| September 19, 2025 | 6.3 | 6.44 | 6.44 | 6.44 | 6.27 | 14.09M |
| September 18, 2025 | 6.32 | 6.29 | 6.29 | 6.38 | 6.24 | 4.7M |
| September 17, 2025 | 6.34 | 6.27 | 6.27 | 6.4 | 6.23 | 4.51M |
| September 16, 2025 | 6.3 | 6.32 | 6.32 | 6.35 | 6.24 | 3.66M |
| September 15, 2025 | 6.23 | 6.31 | 6.31 | 6.33 | 6.2 | 8.99M |
| September 12, 2025 | 6.29 | 6.22 | 6.22 | 6.34 | 6.22 | 3.57M |
| September 11, 2025 | 6.3 | 6.37 | 6.37 | 6.37 | 6.26 | 5.06M |
| September 10, 2025 | 6.32 | 6.26 | 6.26 | 6.37 | 6.22 | 7.08M |
| September 09, 2025 | 6.42 | 6.37 | 6.37 | 6.42 | 6.28 | 4.97M |
| September 08, 2025 | 6.43 | 6.44 | 6.44 | 6.45 | 6.27 | 6.16M |
