Hanesbrands Inc. - Price History

Monthly price history for HBI (Hanesbrands Inc.)

DateAdjusted priceReal price
March 2024 5.45 USD 5.45 USD
February 2024 5.40 USD 5.40 USD
January 2024 4.50 USD 4.50 USD
December 2023 4.46 USD 4.46 USD
November 2023 3.64 USD 3.64 USD
October 2023 4.19 USD 4.19 USD
September 2023 3.96 USD 3.96 USD
August 2023 5.25 USD 5.25 USD
July 2023 5.27 USD 5.27 USD
June 2023 4.54 USD 4.54 USD
May 2023 4.11 USD 4.11 USD
April 2023 5.24 USD 5.24 USD
March 2023 5.26 USD 5.26 USD
February 2023 5.68 USD 5.68 USD
January 2023 8.44 USD 8.44 USD
December 2022 6.36 USD 6.36 USD
November 2022 6.72 USD 6.72 USD
October 2022 6.67 USD 6.82 USD
September 2022 6.81 USD 6.96 USD
August 2022 8.52 USD 8.71 USD
July 2022 10.76 USD 11.18 USD
June 2022 9.91 USD 10.29 USD
May 2022 11.43 USD 11.87 USD
April 2022 12.61 USD 13.26 USD
March 2022 14.17 USD 14.89 USD
February 2022 14.70 USD 15.45 USD
January 2022 15.17 USD 16.10 USD
December 2021 15.75 USD 16.72 USD
November 2021 15.21 USD 16.15 USD
October 2021 15.92 USD 17.04 USD
September 2021 16.03 USD 17.16 USD
August 2021 17.45 USD 18.68 USD
July 2021 16.93 USD 18.26 USD
June 2021 17.31 USD 18.67 USD
May 2021 18.12 USD 19.54 USD
April 2021 19.38 USD 21.06 USD
March 2021 18.10 USD 19.67 USD
February 2021 16.27 USD 17.69 USD
January 2021 13.95 USD 15.29 USD
December 2020 13.30 USD 14.58 USD
November 2020 12.95 USD 14.20 USD
October 2020 14.49 USD 16.07 USD
September 2020 14.20 USD 15.75 USD
August 2020 13.79 USD 15.29 USD
July 2020 12.61 USD 14.13 USD
June 2020 10.08 USD 11.29 USD
May 2020 8.80 USD 9.86 USD
April 2020 8.72 USD 9.94 USD
March 2020 6.90 USD 7.87 USD
February 2020 11.61 USD 13.24 USD
January 2020 11.94 USD 13.76 USD
December 2019 12.89 USD 14.85 USD
November 2019 13.08 USD 15.07 USD
October 2019 13.08 USD 15.21 USD
September 2019 13.17 USD 15.32 USD
August 2019 11.74 USD 13.66 USD
July 2019 13.69 USD 16.09 USD
June 2019 14.66 USD 17.22 USD
May 2019 12.64 USD 14.85 USD
April 2019 15.24 USD 18.07 USD
March 2019 15.08 USD 17.88 USD
February 2019 15.68 USD 18.59 USD
January 2019 12.54 USD 14.99 USD
December 2018 10.49 USD 12.53 USD
November 2018 13.31 USD 15.91 USD
October 2018 14.23 USD 17.16 USD
September 2018 15.28 USD 18.43 USD
August 2018 14.54 USD 17.54 USD
July 2018 18.31 USD 22.26 USD
June 2018 18.11 USD 22.02 USD
May 2018 15.00 USD 18.23 USD
April 2018 15.06 USD 18.47 USD
March 2018 15.02 USD 18.42 USD
February 2018 15.81 USD 19.40 USD
January 2018 17.58 USD 21.72 USD
December 2017 16.92 USD 20.91 USD
November 2017 16.91 USD 20.89 USD
October 2017 18.07 USD 22.50 USD
September 2017 19.79 USD 24.64 USD
August 2017 19.48 USD 24.26 USD
July 2017 18.29 USD 22.92 USD
June 2017 18.48 USD 23.16 USD
May 2017 16.48 USD 20.65 USD
April 2017 17.29 USD 21.81 USD
March 2017 16.46 USD 20.76 USD
February 2017 15.86 USD 20.01 USD
January 2017 18.65 USD 23.71 USD
December 2016 16.97 USD 21.57 USD
November 2016 18.28 USD 23.23 USD
October 2016 20.13 USD 25.70 USD
September 2016 19.78 USD 25.25 USD
August 2016 20.79 USD 26.54 USD
July 2016 20.80 USD 26.66 USD
June 2016 19.60 USD 25.13 USD
May 2016 21.12 USD 27.07 USD
April 2016 22.55 USD 29.03 USD
March 2016 22.02 USD 28.34 USD
February 2016 22.13 USD 28.49 USD
January 2016 23.64 USD 30.57 USD
December 2015 22.76 USD 29.43 USD
November 2015 23.72 USD 30.67 USD
October 2015 24.63 USD 31.94 USD
September 2015 22.31 USD 28.94 USD
August 2015 23.21 USD 30.11 USD
July 2015 23.84 USD 31.03 USD
June 2015 25.60 USD 33.32 USD
May 2015 24.48 USD 31.86 USD
April 2015 23.81 USD 31.08 USD
March 2015 25.67 USD 33.51 USD
February 2015 24.42 USD 127.54 USD
January 2015 21.25 USD 111.38 USD
December 2014 21.30 USD 111.62 USD
November 2014 22.08 USD 115.72 USD
October 2014 20.10 USD 105.61 USD
September 2014 20.45 USD 107.44 USD
August 2014 19.54 USD 102.68 USD
July 2014 18.54 USD 97.71 USD
June 2014 18.68 USD 98.44 USD
May 2014 16.09 USD 84.83 USD
April 2014 15.52 USD 82.09 USD
March 2014 14.46 USD 76.48 USD
February 2014 13.85 USD 73.28 USD
January 2014 13.39 USD 71.14 USD
December 2013 13.23 USD 70.27 USD
November 2013 13.20 USD 70.10 USD
October 2013 12.79 USD 68.12 USD
September 2013 11.69 USD 62.31 USD
August 2013 11.16 USD 59.48 USD
July 2013 11.87 USD 63.46 USD
June 2013 9.62 USD 51.42 USD
May 2013 9.33 USD 49.86 USD
April 2013 9.35 USD 50.16 USD
March 2013 8.49 USD 45.56 USD
February 2013 7.39 USD 39.64 USD
January 2013 6.98 USD 37.48 USD
December 2012 6.68 USD 35.82 USD
November 2012 6.73 USD 36.10 USD
October 2012 6.24 USD 33.47 USD
September 2012 5.94 USD 31.88 USD
August 2012 6.04 USD 32.43 USD
July 2012 5.59 USD 30.02 USD
June 2012 5.17 USD 27.73 USD
May 2012 5.19 USD 27.86 USD
April 2012 5.26 USD 28.22 USD
March 2012 5.51 USD 29.54 USD
February 2012 5.35 USD 28.73 USD
January 2012 4.58 USD 24.60 USD
December 2011 4.07 USD 21.86 USD
November 2011 4.59 USD 24.63 USD
October 2011 4.91 USD 26.37 USD
September 2011 4.66 USD 25.01 USD
August 2011 5.32 USD 28.56 USD
July 2011 5.69 USD 30.51 USD
June 2011 5.32 USD 28.55 USD
May 2011 5.65 USD 30.31 USD
April 2011 6.06 USD 32.51 USD
March 2011 5.04 USD 27.04 USD
February 2011 4.83 USD 25.91 USD
January 2011 4.29 USD 23.02 USD
December 2010 4.73 USD 25.40 USD
November 2010 5.06 USD 27.15 USD
October 2010 4.62 USD 24.80 USD
September 2010 4.82 USD 25.86 USD
August 2010 4.46 USD 23.94 USD
July 2010 4.67 USD 25.05 USD
June 2010 4.48 USD 24.06 USD
May 2010 5.08 USD 27.28 USD
April 2010 5.31 USD 28.47 USD
March 2010 5.18 USD 27.82 USD
February 2010 4.83 USD 25.93 USD
January 2010 4.28 USD 22.97 USD
December 2009 4.49 USD 24.11 USD
November 2009 4.47 USD 24.01 USD
October 2009 4.03 USD 21.62 USD
September 2009 3.99 USD 21.40 USD
August 2009 3.93 USD 21.06 USD
July 2009 3.71 USD 19.90 USD
June 2009 2.80 USD 15.01 USD
May 2009 3.15 USD 16.90 USD
April 2009 3.07 USD 16.46 USD
March 2009 1.78 USD 9.57 USD
February 2009 1.30 USD 7.00 USD
January 2009 1.68 USD 8.99 USD
December 2008 2.38 USD 12.75 USD
November 2008 2.41 USD 12.92 USD
October 2008 3.26 USD 17.47 USD
September 2008 4.05 USD 21.75 USD
August 2008 4.44 USD 23.84 USD
July 2008 4.00 USD 21.44 USD
June 2008 5.06 USD 27.14 USD
May 2008 6.15 USD 33.00 USD
April 2008 6.53 USD 35.02 USD
March 2008 5.44 USD 29.20 USD
February 2008 5.42 USD 29.10 USD
January 2008 4.77 USD 25.61 USD
December 2007 5.06 USD 27.17 USD
November 2007 5.26 USD 28.23 USD
October 2007 5.78 USD 31.04 USD
September 2007 5.23 USD 28.06 USD
August 2007 5.58 USD 29.96 USD
July 2007 5.78 USD 31.01 USD
June 2007 5.04 USD 27.03 USD
May 2007 4.86 USD 26.10 USD
April 2007 4.96 USD 26.59 USD
March 2007 5.48 USD 29.39 USD
February 2007 5.33 USD 28.61 USD
January 2007 4.77 USD 25.58 USD
December 2006 4.40 USD 23.62 USD
November 2006 4.55 USD 24.39 USD
October 2006 4.40 USD 23.60 USD
September 2006 4.20 USD 22.51 USD
August 2006 3.69 USD 19.80 USD

HBI

Price: 5.80USD

52 week price:
3.54
5.96

Payout Ratio Range:
-280.11%
333.33%

Earnings Per Share: -1.46 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: