Hanesbrands Inc. - Price History
Monthly price history for HBI (Hanesbrands Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2023 | 5.26 USD | 5.26 USD |
| March 2023 | 5.26 USD | 5.26 USD |
| February 2023 | 5.64 USD | 5.64 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 | 19.37 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 | 13.07 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 | 10.48 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 | 14.55 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 | 15.82 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 | 16.45 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 | 31.89 USD |
| January 2015 | 21.25 USD | 27.84 USD |
| December 2014 | 21.30 USD | 27.91 USD |
| November 2014 | 22.08 USD | 28.93 USD |
| October 2014 | 20.10 USD | 26.40 USD |
| September 2014 | 20.45 USD | 26.86 USD |
| August 2014 | 19.54 USD | 25.67 USD |
| July 2014 | 18.54 USD | 24.43 USD |
| June 2014 | 18.68 USD | 24.61 USD |
| May 2014 | 16.09 USD | 21.21 USD |
| April 2014 | 15.52 USD | 20.52 USD |
| March 2014 | 14.46 USD | 19.12 USD |
| February 2014 | 13.85 USD | 18.32 USD |
| January 2014 | 13.39 USD | 17.78 USD |
| December 2013 | 13.23 USD | 17.57 USD |
| November 2013 | 13.20 USD | 17.52 USD |
| October 2013 | 12.79 USD | 17.03 USD |
| September 2013 | 11.69 USD | 15.58 USD |
| August 2013 | 11.16 USD | 14.87 USD |
| July 2013 | 11.87 USD | 15.86 USD |
| June 2013 | 9.62 USD | 12.85 USD |
| May 2013 | 9.33 USD | 12.47 USD |
| April 2013 | 9.35 USD | 12.54 USD |
| March 2013 | 8.49 USD | 11.39 USD |
| February 2013 | 7.39 USD | 9.91 USD |
| January 2013 | 6.98 USD | 9.37 USD |
| December 2012 | 6.68 USD | 8.95 USD |
| November 2012 | 6.73 USD | 9.02 USD |
| October 2012 | 6.24 USD | 8.37 USD |
| September 2012 | 5.94 USD | 7.97 USD |
| August 2012 | 6.04 USD | 8.11 USD |
| July 2012 | 5.59 USD | 7.51 USD |
| June 2012 | 5.17 USD | 6.93 USD |
| May 2012 | 5.19 USD | 6.97 USD |
| April 2012 | 5.26 USD | 7.05 USD |
| March 2012 | 5.50 USD | 7.39 USD |
| February 2012 | 5.35 USD | 7.18 USD |
| January 2012 | 4.58 USD | 6.15 USD |
| December 2011 | 4.07 USD | 5.47 USD |
| November 2011 | 4.59 USD | 6.16 USD |
| October 2011 | 4.91 USD | 6.59 USD |
| September 2011 | 4.66 USD | 6.25 USD |
| August 2011 | 5.32 USD | 7.14 USD |
| July 2011 | 5.69 USD | 7.63 USD |
| June 2011 | 5.32 USD | 7.14 USD |
| May 2011 | 5.65 USD | 7.58 USD |
| April 2011 | 6.06 USD | 8.13 USD |
| March 2011 | 5.04 USD | 6.76 USD |
| February 2011 | 4.83 USD | 6.48 USD |
| January 2011 | 4.29 USD | 5.76 USD |
| December 2010 | 4.73 USD | 6.35 USD |
| November 2010 | 5.06 USD | 6.79 USD |
| October 2010 | 4.62 USD | 6.20 USD |
| September 2010 | 4.82 USD | 6.47 USD |
| August 2010 | 4.46 USD | 5.99 USD |
| July 2010 | 4.67 USD | 6.26 USD |
| June 2010 | 4.48 USD | 6.01 USD |
| May 2010 | 5.08 USD | 6.82 USD |
| April 2010 | 5.31 USD | 7.12 USD |
| March 2010 | 5.18 USD | 6.95 USD |
| February 2010 | 4.83 USD | 6.48 USD |
| January 2010 | 4.28 USD | 5.74 USD |
| December 2009 | 4.49 USD | 6.03 USD |
| November 2009 | 4.47 USD | 6.00 USD |
| October 2009 | 4.03 USD | 5.41 USD |
| September 2009 | 3.99 USD | 5.35 USD |
| August 2009 | 3.92 USD | 5.26 USD |
| July 2009 | 3.71 USD | 4.97 USD |
| June 2009 | 2.80 USD | 3.75 USD |
| May 2009 | 3.15 USD | 4.22 USD |
| April 2009 | 3.07 USD | 4.11 USD |
| March 2009 | 1.78 USD | 2.39 USD |
| February 2009 | 1.30 USD | 1.75 USD |
| January 2009 | 1.68 USD | 2.25 USD |
| December 2008 | 2.38 USD | 3.19 USD |
| November 2008 | 2.41 USD | 3.23 USD |
| October 2008 | 3.26 USD | 4.37 USD |
| September 2008 | 4.05 USD | 5.44 USD |
| August 2008 | 4.44 USD | 5.96 USD |
| July 2008 | 4.00 USD | 5.36 USD |
| June 2008 | 5.06 USD | 6.78 USD |
| May 2008 | 6.15 USD | 8.25 USD |
| April 2008 | 6.53 USD | 8.76 USD |
| March 2008 | 5.44 USD | 7.30 USD |
| February 2008 | 5.42 USD | 7.28 USD |
| January 2008 | 4.77 USD | 6.40 USD |
| December 2007 | 5.06 USD | 6.79 USD |
| November 2007 | 5.26 USD | 7.06 USD |
| October 2007 | 5.78 USD | 7.76 USD |
| September 2007 | 5.23 USD | 7.01 USD |
| August 2007 | 5.58 USD | 7.49 USD |
| July 2007 | 5.78 USD | 7.75 USD |
| June 2007 | 5.04 USD | 6.76 USD |
| May 2007 | 4.86 USD | 6.53 USD |
| April 2007 | 4.96 USD | 6.65 USD |
| March 2007 | 5.48 USD | 7.35 USD |
| February 2007 | 5.33 USD | 7.15 USD |
| January 2007 | 4.77 USD | 6.39 USD |
| December 2006 | 4.40 USD | 5.91 USD |
| November 2006 | 4.55 USD | 6.10 USD |
| October 2006 | 4.40 USD | 5.90 USD |
| September 2006 | 4.19 USD | 5.63 USD |
HBI
Price: 5.26USD
52 week range price:
Dividend Yield: 12.07%
5-year range yield:
Forward Dividend Yield: 12.00%
Payout Ratio: 74.07%
Payout Ratio Range:
Dividend Per Share: 0.60 USD
Earnings Per Share: 0.81 USD
P/E Ratio: 6.47
Exchange: NYQ
Sector: Consumer Cyclical
Industry: Apparel Manufacturing
Volume: 4.8 million
Ebitda: 152.5 millionMarket Capitalization: 1.8 billion
Average Dividend Frequency: 4
Years Paying Dividends: 10