>>3 Dividend Stocks for a Richer Retirement<< (sponsored)
Historical Stock Price
ETFs Holding HBI »    HBI Split History »
Home Free Dividend Report HBI Dividend History HBI Historical Stock Prices Preferred Stock Newsletter HBI Options Chain HBI Message Board



Video: Compound Annual Growth Rate (CAGR) Definition
HBI Historical Price Range
Date Open High Low Close Volume
11/21/2025 $6.57 $6.60 $6.44 $6.56 6.47M
11/24/2025 $6.49 $6.60 $6.42 $6.56 8.25M
11/25/2025 $6.48 $6.68 $6.48 $6.62 19.54M
11/26/2025 $6.66 $6.68 $6.55 $6.59 23.19M
11/28/2025 $6.53 $6.65 $6.36 $6.47 112.07M
About HBI
Hanesbrands Inc. designs, manufactures and sells innerwear apparel like t-shirts, bras, panties, shapewear, underwear and socks, along with other apparel products. It offers everyday apparel in the Americas, Australia and Asia under brands like Hanes, Bonds, Bali, Maidenform, Playtex, Wonderbra and Comfortwash. Co.'s segments are U.S. and International. The U.S. segment includes innerwear sales of basic branded products such as men's underwear, women's panties, children's underwear and socks, and intimate apparel. It also includes seasonal apparel sales in U.S. The International segment covers innerwear and other apparel sales outside U.S.
HBI historical stock prices picture
HBI (HBI) has the following price history information. Looking back at HBI historical stock prices for the last five trading days, on November 21, 2025, HBI opened at $6.57, traded as high as $6.60 and as low as $6.44, and closed at $6.56. Trading volume was a total of 6.47M shares. On November 24, 2025, HBI opened at $6.49, traded as high as $6.60 and as low as $6.42, and closed at $6.56. Trading volume was a total of 8.25M shares. On November 25, 2025, HBI opened at $6.48, traded as high as $6.68 and as low as $6.48, and closed at $6.62. Trading volume was a total of 19.54M shares. On November 26, 2025, HBI opened at $6.66, traded as high as $6.68 and as low as $6.55, and closed at $6.59. Trading volume was a total of 23.19M shares. On November 28, 2025, HBI opened at $6.53, traded as high as $6.65 and as low as $6.36, and closed at $6.47. Trading volume was a total of 112.07M shares.

HBI Historical Stock Prices By Date:

HBI historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into HBI shares, starting with a $10,000 purchase of HBI, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested
Start date: 07/14/2016
End date: 11/28/2025
Start price/share: $26.70
End price/share: $6.47
Starting shares: 374.53
Ending shares: 479.20
Dividends reinvested/share: $3.82
Total return: -69.00%
Average Annual Total Return: -11.74%
Starting investment: $10,000.00
Ending investment: $3,099.00
Years: 9.38
 
Growth of $10,000.00
Without Dividends Reinvested
Start date: 07/14/2016
End date: 11/28/2025
Start price/share: $26.70
End price/share: $6.47
Dividends collected/share: $3.82
Total return: -61.46%
Average Annual Total Return: -9.66%
Starting investment: $10,000.00
Ending investment: $3,855.84
Years: 9.38
HBI Historical Closing Prices
Date Close
11/21/2025$6.56
11/24/2025$6.56
11/25/2025$6.62
11/26/2025$6.59
11/28/2025$6.47
Consumer Historical Prices
HBI is categorized under the Consumer sector; below are some other companies in the same sector:

HEAR Historical Stock Prices
HELE Historical Stock Prices
HLF Historical Stock Prices
HMC Historical Stock Prices
HOFT Historical Stock Prices
HOG Historical Stock Prices
HOME Historical Stock Prices
HON Historical Stock Prices
HRG Historical Stock Prices
HRL Historical Stock Prices

Also explore: HBI shares outstanding history

Email EnvelopeFree HBI Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts

HBI Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2026, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
⤹


Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.2%—Every Month—Forever.

You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.2%.