New Zealand markets closed

Hibbett, Inc. (HIBB)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
45.32+1.12 (+2.53%)
At close: 04:00PM EDT
43.67 -1.65 (-3.64%)
After hours: 06:46PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
13 May 202244.8345.9644.5245.3245.32270,900
12 May 202241.7545.4741.3444.2044.20346,800
11 May 202243.6344.5341.7341.9141.91632,600
10 May 202242.6143.5740.5143.5443.54457,300
09 May 202242.7244.0941.6841.9541.95260,900
06 May 202244.3644.9442.1443.7843.78219,300
05 May 202245.4345.8043.0344.6244.62321,300
04 May 202245.7746.6743.7646.4346.43227,500
03 May 202245.2446.6544.6046.0646.06250,100
02 May 202243.3845.3143.0545.2345.23288,300
29 Apr 202244.2945.1242.9343.1843.18254,800
28 Apr 202244.4045.4843.1245.0345.03283,300
27 Apr 202243.4944.7142.5743.3943.39313,300
26 Apr 202245.4045.7442.8043.1343.13336,400
25 Apr 202244.3646.4344.1646.2346.23255,500
22 Apr 202245.7846.6744.2044.9644.96362,400
21 Apr 202247.5748.4146.0146.8746.87263,500
20 Apr 202247.5548.2346.4847.2847.28299,100
19 Apr 202244.9247.9144.7047.4547.45326,600
18 Apr 202245.2745.6244.0644.5744.57447,700
14 Apr 202245.1646.4144.9945.2945.29271,200
13 Apr 202245.5946.0044.5745.0445.04348,900
12 Apr 202246.1447.5245.2645.5445.54394,500
11 Apr 202244.7146.6444.1745.5045.50720,400
08 Apr 202243.2345.1742.6044.3444.34407,200
07 Apr 202241.5343.2840.8043.0043.00405,500
06 Apr 202242.7543.0041.0341.5341.53506,200
05 Apr 202243.0243.9242.4943.5943.59375,900
04 Apr 202242.6044.0542.1943.4743.47318,000
01 Apr 202245.0045.0042.1842.4442.44517,100
31 Mar 202244.0144.5242.9944.3444.34622,500
30 Mar 202245.7846.0443.5143.8243.82457,100
29 Mar 202245.3348.7045.3346.2246.22866,200
28 Mar 202244.7245.3042.8544.6044.601,033,700
25 Mar 202245.2745.5543.4844.3944.39431,100
24 Mar 202245.8846.2044.4245.3145.31335,100
23 Mar 202247.8547.9745.5445.5445.54364,200
22 Mar 202248.7450.7447.5448.4948.49402,800
21 Mar 202251.6351.9146.9947.8847.88550,200
18 Mar 202249.8951.3448.8251.0951.091,152,400
17 Mar 202249.3650.0747.8850.0250.02469,600
16 Mar 202247.4949.5146.6149.4649.46605,200
16 Mar 20220.25 Dividend
15 Mar 202244.2747.7144.1747.4147.16599,600
14 Mar 202245.9547.2944.0944.1743.94417,300
11 Mar 202247.8948.3044.9845.3245.08387,800
10 Mar 202245.7547.4044.7847.1946.94519,200
09 Mar 202245.2546.8145.1746.2145.97633,900
08 Mar 202242.3546.7442.2444.2544.02647,900
07 Mar 202249.1149.8041.5341.9641.74918,200
04 Mar 202245.3349.8045.3349.0648.801,055,600
03 Mar 202248.0148.1346.2647.7447.49866,800
02 Mar 202245.9948.5944.7347.8647.61478,500
01 Mar 202245.3746.7744.7145.4445.20608,300
28 Feb 202245.2145.9044.3645.0844.84652,600
25 Feb 202245.2745.5142.7645.3045.06421,900
24 Feb 202241.6146.0140.3045.9545.71610,100
23 Feb 202246.3046.3543.2443.3443.11622,100
22 Feb 202248.0148.9545.5345.7645.52794,100
18 Feb 202248.1751.9348.1749.1448.881,075,300
17 Feb 202253.9554.6051.3951.5451.27362,300
16 Feb 202256.3556.9753.8054.2153.92386,900
15 Feb 202254.7357.3354.7356.6856.38275,800
14 Feb 202255.2355.6353.3754.2753.98329,600
11 Feb 202258.0958.5254.6855.0754.78265,700
10 Feb 202260.3961.7557.2857.7757.47303,100
09 Feb 202259.0661.1358.4361.0160.69334,800
08 Feb 202258.0458.6756.8958.4858.17340,600
07 Feb 202258.1058.8856.6557.7057.40274,000
04 Feb 202260.0560.1156.5257.6557.35398,000
03 Feb 202261.3362.6059.1459.5159.20295,700
02 Feb 202263.8063.8060.7261.9361.60277,200
01 Feb 202261.9363.9561.4663.1962.86232,800
31 Jan 202258.9462.6558.9461.6561.32330,700
28 Jan 202259.5860.6657.6459.5359.22268,800
27 Jan 202261.0763.0659.6860.1259.80245,400
26 Jan 202263.4064.8959.1159.8859.56341,500
25 Jan 202262.1365.6661.0663.0762.74365,700
24 Jan 202254.7963.9754.7963.6263.28797,400
21 Jan 202256.1258.0454.5856.9356.63433,800
20 Jan 202260.3661.7856.7856.9956.69292,100
19 Jan 202259.6261.1258.8160.1259.80415,600
18 Jan 202260.8761.6358.1759.4559.14401,400
14 Jan 202264.0064.1459.9261.9161.58454,500
13 Jan 202266.3467.0064.4264.9564.61281,800
12 Jan 202266.2966.8463.3965.3765.03264,000
11 Jan 202265.8865.8863.7565.3665.02422,900
10 Jan 202266.0066.0062.1065.4365.08432,000
07 Jan 202267.0068.5565.4665.9465.59235,600
06 Jan 202268.2569.5965.9066.3966.04305,300
05 Jan 202270.9370.9567.2967.3166.96303,800
04 Jan 202271.6772.6270.0870.2969.92268,900
03 Jan 202272.3874.9872.2272.3671.98245,900
31 Dec 202172.0572.4470.9471.9371.55197,300
30 Dec 202170.8772.7270.8072.0071.62235,200
29 Dec 202168.3771.6168.0071.4571.07282,800
28 Dec 202169.1070.7168.0468.8568.49276,000
27 Dec 202168.5069.5967.2769.0468.68307,800
23 Dec 202169.4869.8067.5267.9467.58253,600
22 Dec 202170.0070.6568.1869.3969.02362,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...