Hanesbrands Inc. - Price History

Monthly price history for HBI (Hanesbrands Inc.)

DateAdjusted priceReal price
June 2024 $5.03 $5.03
May 2024 $5.12 $5.12
April 2024 $4.56 $4.56
March 2024 $5.80 $5.80
February 2024 $5.40 $5.40
January 2024 $4.50 $4.50
December 2023 $4.46 $4.46
November 2023 $3.64 $3.64
October 2023 $4.19 $4.19
September 2023 $3.96 $3.96
August 2023 $5.25 $5.25
July 2023 $5.27 $5.27
June 2023 $4.54 $4.54
May 2023 $4.11 $4.11
April 2023 $5.24 $5.24
March 2023 $5.26 $5.26
February 2023 $5.68 $5.68
January 2023 $8.44 $8.44
December 2022 $6.36 $6.36
November 2022 $6.72 $6.72
October 2022 $6.67 $6.82
September 2022 $6.81 $6.96
August 2022 $8.52 $8.71
July 2022 $10.76 $11.18
June 2022 $9.91 $10.29
May 2022 $11.43 $11.87
April 2022 $12.61 $13.26
March 2022 $14.16 $14.89
February 2022 $14.70 $15.45
January 2022 $15.17 $16.10
December 2021 $15.75 $16.72
November 2021 $15.21 $16.15
October 2021 $15.92 $17.04
September 2021 $16.03 $17.16
August 2021 $17.45 $18.68
July 2021 $16.93 $18.26
June 2021 $17.31 $18.67
May 2021 $18.12 $19.54
April 2021 $19.38 $21.06
March 2021 $18.10 $19.67
February 2021 $16.27 $17.69
January 2021 $13.95 $15.29
December 2020 $13.30 $14.58
November 2020 $12.95 $14.20
October 2020 $14.49 $16.07
September 2020 $14.20 $15.75
August 2020 $13.79 $15.29
July 2020 $12.61 $14.13
June 2020 $10.08 $11.29
May 2020 $8.80 $9.86
April 2020 $8.72 $9.94
March 2020 $6.90 $7.87
February 2020 $11.61 $13.24
January 2020 $11.94 $13.76
December 2019 $12.89 $14.85
November 2019 $13.08 $15.07
October 2019 $13.08 $15.21
September 2019 $13.17 $15.32
August 2019 $11.74 $13.66
July 2019 $13.69 $16.09
June 2019 $14.66 $17.22
May 2019 $12.64 $14.85
April 2019 $15.24 $18.07
March 2019 $15.08 $17.88
February 2019 $15.68 $18.59
January 2019 $12.54 $14.99
December 2018 $10.48 $12.53
November 2018 $13.31 $15.91
October 2018 $14.23 $17.16
September 2018 $15.28 $18.43
August 2018 $14.54 $17.54
July 2018 $18.31 $22.26
June 2018 $18.11 $22.02
May 2018 $15 $18.23
April 2018 $15.06 $18.47
March 2018 $15.02 $18.42
February 2018 $15.81 $19.40
January 2018 $17.58 $21.72
December 2017 $16.92 $20.91
November 2017 $16.90 $20.89
October 2017 $18.07 $22.50
September 2017 $19.79 $24.64
August 2017 $19.48 $24.26
July 2017 $18.29 $22.92
June 2017 $18.48 $23.16
May 2017 $16.48 $20.65
April 2017 $17.29 $21.81
March 2017 $16.46 $20.76
February 2017 $15.86 $20.01
January 2017 $18.65 $23.71
December 2016 $16.97 $21.57
November 2016 $18.28 $23.23
October 2016 $20.13 $25.70
September 2016 $19.78 $25.25
August 2016 $20.79 $26.54
July 2016 $20.80 $26.66
June 2016 $19.60 $25.13
May 2016 $21.12 $27.07
April 2016 $22.55 $29.03
March 2016 $22.02 $28.34
February 2016 $22.13 $28.49
January 2016 $23.64 $30.57
December 2015 $22.76 $29.43
November 2015 $23.72 $30.67
October 2015 $24.62 $31.94
September 2015 $22.31 $28.94
August 2015 $23.21 $30.11
July 2015 $23.84 $31.03
June 2015 $25.60 $33.32
May 2015 $24.48 $31.86
April 2015 $23.81 $31.08
March 2015 $25.67 $33.51
February 2015 $24.42 $127.54
January 2015 $21.25 $111.38
December 2014 $21.30 $111.62
November 2014 $22.08 $115.72
October 2014 $20.10 $105.61
September 2014 $20.45 $107.44
August 2014 $19.54 $102.68
July 2014 $18.54 $97.71
June 2014 $18.68 $98.44
May 2014 $16.09 $84.83
April 2014 $15.52 $82.09
March 2014 $14.46 $76.48
February 2014 $13.85 $73.28
January 2014 $13.39 $71.14
December 2013 $13.23 $70.27
November 2013 $13.20 $70.10
October 2013 $12.78 $68.12
September 2013 $11.69 $62.31
August 2013 $11.16 $59.48
July 2013 $11.87 $63.46
June 2013 $9.62 $51.42
May 2013 $9.33 $49.86
April 2013 $9.35 $50.16
March 2013 $8.49 $45.56
February 2013 $7.39 $39.64
January 2013 $6.98 $37.48
December 2012 $6.68 $35.82
November 2012 $6.73 $36.10
October 2012 $6.24 $33.47
September 2012 $5.94 $31.88
August 2012 $6.04 $32.43
July 2012 $5.59 $30.02
June 2012 $5.17 $27.73
May 2012 $5.19 $27.86
April 2012 $5.26 $28.22
March 2012 $5.50 $29.54
February 2012 $5.35 $28.73
January 2012 $4.58 $24.60
December 2011 $4.07 $21.86
November 2011 $4.59 $24.63
October 2011 $4.91 $26.37
September 2011 $4.66 $25.01
August 2011 $5.32 $28.56
July 2011 $5.69 $30.51
June 2011 $5.32 $28.55
May 2011 $5.65 $30.31
April 2011 $6.06 $32.51
March 2011 $5.04 $27.04
February 2011 $4.83 $25.91
January 2011 $4.29 $23.02
December 2010 $4.73 $25.40
November 2010 $5.06 $27.15
October 2010 $4.62 $24.80
September 2010 $4.82 $25.86
August 2010 $4.46 $23.94
July 2010 $4.67 $25.05
June 2010 $4.48 $24.06
May 2010 $5.08 $27.28
April 2010 $5.31 $28.47
March 2010 $5.18 $27.82
February 2010 $4.83 $25.93
January 2010 $4.28 $22.97
December 2009 $4.49 $24.11
November 2009 $4.47 $24.01
October 2009 $4.03 $21.62
September 2009 $3.99 $21.40
August 2009 $3.92 $21.06
July 2009 $3.71 $19.90
June 2009 $2.80 $15.01
May 2009 $3.15 $16.90
April 2009 $3.07 $16.46
March 2009 $1.78 $9.57
February 2009 $1.30 $7
January 2009 $1.68 $8.99
December 2008 $2.38 $12.75
November 2008 $2.41 $12.92
October 2008 $3.26 $17.47
September 2008 $4.05 $21.75
August 2008 $4.44 $23.84
July 2008 $4 $21.44
June 2008 $5.06 $27.14
May 2008 $6.15 $33
April 2008 $6.53 $35.02
March 2008 $5.44 $29.20
February 2008 $5.42 $29.10
January 2008 $4.77 $25.61
December 2007 $5.06 $27.17
November 2007 $5.26 $28.23
October 2007 $5.78 $31.04
September 2007 $5.23 $28.06
August 2007 $5.58 $29.96
July 2007 $5.78 $31.01
June 2007 $5.04 $27.03
May 2007 $4.86 $26.10
April 2007 $4.96 $26.59
March 2007 $5.48 $29.39
February 2007 $5.33 $28.61
January 2007 $4.77 $25.58
December 2006 $4.40 $23.62
November 2006 $4.54 $24.39
October 2006 $4.40 $23.60
September 2006 $4.20 $22.51
August 2006 $3.69 $19.80

HBI

Price: $5.03

52 week price:
3.54
5.86

Payout Ratio Range:
-280.11%
333.33%

Earnings Per Share: -0.06 USD

P/E Ratio: -2.97

Exchange: NYQ

Sector: Consumer Cyclical

Industry: Apparel Manufacturing

Volume: 4.8 million

Ebitda: 152.5 million

Market Capitalization: 1.8 billion

Average Dividend Frequency: 4

Links: