Hanesbrands Inc. - Price History
Monthly price history for HBI (Hanesbrands Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $4.44 | $4.44 |
| 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: $4.44
52 week price:
Payout Ratio Range:
Earnings Per Share: -0.05 USD
P/E Ratio: -2.97
Exchange: NYQ
Sector: Consumer Cyclical
Industry: Apparel Manufacturing
Volume: 4.8 million
Ebitda: 152.5 millionMarket Capitalization: 1.6 billion
Average Dividend Frequency: 4