New Zealand markets closed

Hibbett, Inc. (HIBB)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
51.50-2.16 (-4.03%)
At close: 04:00PM EDT
50.50 -1.00 (-1.94%)
Pre-market: 09:12AM EDT
Time period:
30 Sept 2021 - 30 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Sept 202252.6852.7850.8351.5051.50235,200
28 Sept 202251.3954.0251.3353.6653.66275,900
27 Sept 202250.2151.4449.8951.3251.32218,000
26 Sept 202250.0751.6849.0249.0549.05262,900
23 Sept 202250.3250.9849.1350.3550.35283,800
22 Sept 202251.6551.7550.2951.0451.04283,100
21 Sept 202253.9154.9352.0652.1152.11293,500
20 Sept 202256.4456.5252.7053.8753.87455,800
19 Sept 202257.7359.3857.0257.6157.61412,300
16 Sept 202258.4359.5157.6458.8158.81543,200
15 Sept 202257.9060.2057.9059.5259.52305,900
14 Sept 202258.9659.0057.1258.2958.29176,400
13 Sept 202260.6961.0458.4658.7158.71338,800
12 Sept 202265.2266.5562.4162.7862.78325,100
09 Sept 202261.2064.8361.0564.6464.64312,800
08 Sept 202259.6960.7459.1160.5060.50217,000
07 Sept 202257.7360.7957.4560.5560.55300,100
07 Sept 20220.25 Dividend
06 Sept 202258.6559.9257.8958.4758.22289,800
02 Sept 202260.2860.4257.6158.1557.90202,600
01 Sept 202258.2459.0957.1659.0358.78263,300
31 Aug 202260.8261.1758.1858.6058.35475,500
30 Aug 202261.1361.9760.0760.8960.63272,100
29 Aug 202260.8362.1359.4660.4060.14396,100
26 Aug 202263.0764.9760.6061.1960.93546,400
25 Aug 202258.0761.6257.4160.7460.48766,000
24 Aug 202259.9660.5957.2957.3657.11408,300
23 Aug 202260.3261.7360.1460.6760.41327,800
22 Aug 202259.1759.9958.1459.8059.54265,600
19 Aug 202259.1760.0058.2359.7659.50260,400
18 Aug 202260.6260.6258.1159.6459.38273,400
17 Aug 202261.4062.8260.1660.7860.52311,500
16 Aug 202255.6063.8055.6062.5862.31595,900
15 Aug 202254.5455.2253.9555.1154.87213,600
12 Aug 202254.0655.0052.8954.9054.67207,800
11 Aug 202251.0853.5051.0853.2953.06372,000
10 Aug 202250.2651.8349.6850.5350.31307,900
09 Aug 202250.9750.9747.5648.5048.29316,000
08 Aug 202247.6852.1247.6851.1550.93504,700
05 Aug 202247.4848.4147.1447.3547.15212,000
04 Aug 202249.8550.1648.1148.2248.01236,600
03 Aug 202248.8550.5948.3650.0349.82282,900
02 Aug 202249.4550.3748.6948.7348.52322,200
01 Aug 202246.4550.8946.4050.0349.82364,800
29 Jul 202246.1647.2445.3046.9246.72213,600
28 Jul 202245.0845.8743.6845.7645.56190,200
27 Jul 202244.3745.1242.5044.5844.39252,400
26 Jul 202244.0444.1042.5844.0043.81299,100
25 Jul 202245.9346.2044.2145.2545.06223,300
22 Jul 202245.9047.1844.7345.8545.65194,100
21 Jul 202245.9446.0544.6945.9245.72216,200
20 Jul 202245.5746.6445.0646.0445.84301,500
19 Jul 202243.8846.5643.6245.5045.31372,400
18 Jul 202243.6845.0143.0643.1642.98328,800
15 Jul 202242.9643.4442.3243.2643.08228,700
14 Jul 202243.0543.6342.1242.3542.17291,600
13 Jul 202244.2645.3543.7643.9043.71320,500
12 Jul 202244.9046.6244.6545.5345.34208,000
11 Jul 202246.6147.2144.7644.8244.63265,600
08 Jul 202246.5346.7645.4046.6146.41226,900
07 Jul 202244.4546.5844.0546.4146.21242,600
06 Jul 202245.5446.5043.3144.1043.91255,300
05 Jul 202244.1645.8943.0645.8445.64290,200
01 Jul 202243.7145.1542.5544.8344.64338,000
30 Jun 202243.8844.9342.6843.7143.52318,500
29 Jun 202247.1047.4844.6144.8544.66255,500
28 Jun 202249.7050.7947.0247.1346.93293,700
27 Jun 202250.4251.1149.0449.7049.49269,200
24 Jun 202250.3052.3250.1550.3650.14631,600
23 Jun 202248.1549.8948.0449.6049.39256,500
22 Jun 202247.1348.7947.1348.2248.01254,000
21 Jun 202247.2248.7446.2448.0247.81324,400
17 Jun 202245.8747.3545.7746.0445.84868,000
16 Jun 202245.9646.5244.5945.6745.47411,400
15 Jun 202248.0248.7446.6647.5047.30287,400
14 Jun 202246.0047.9146.0047.3647.16373,000
13 Jun 202246.3047.8745.1645.7445.54436,400
10 Jun 202249.4450.2748.0648.6948.48259,700
09 Jun 202249.0950.6048.6250.5850.36364,600
08 Jun 202249.7949.8548.5449.3549.14374,700
08 Jun 20220.25 Dividend
07 Jun 202249.3250.4848.6650.3149.85355,800
06 Jun 202250.8351.0548.7750.4850.01338,100
03 Jun 202249.3850.7249.0249.7549.29304,300
02 Jun 202250.1551.4550.1550.2649.80314,900
01 Jun 202251.3351.5749.5050.0749.61299,100
31 May 202251.8952.6650.6150.7550.28541,200
27 May 202249.0053.9848.0152.5052.02812,700
26 May 202249.4452.4049.2351.1050.631,123,500
25 May 202240.6349.7939.6248.0147.571,354,100
24 May 202242.9442.9439.5841.5741.19593,700
23 May 202244.0044.7242.5644.2743.86507,200
20 May 202244.2544.4441.1343.9643.55563,600
19 May 202242.8645.0041.1843.4243.02560,800
18 May 202245.3645.5341.7143.2042.80780,800
17 May 202246.3047.7844.1347.6847.24390,700
16 May 202244.7646.9144.1045.4044.98422,800
13 May 202244.8345.9644.5245.3244.90270,900
12 May 202241.7545.4741.3444.2043.79346,800
11 May 202243.6344.5341.7341.9141.52632,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...