Hibbett, Inc. (HIBB)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

44.72

+1.99

(+4.66%)

At close: 04:00PM EDT

42.73

-1.99

(-4.45%)

After hours:

05:00PM EDT

Time period:

28 Sept 2022 - 28 Sept 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
28 Sept 2023	42.77	45.33	42.71	44.72	44.72	265,863
27 Sept 2023	42.32	43.53	42.32	42.73	42.73	218,300
26 Sept 2023	42.43	43.27	42.18	42.22	42.22	255,600
25 Sept 2023	43.45	43.84	42.68	42.73	42.73	229,700
22 Sept 2023	45.08	45.34	43.74	43.79	43.79	203,900
21 Sept 2023	43.71	45.34	43.71	44.96	44.96	244,400
20 Sept 2023	46.19	46.40	43.79	43.92	43.92	381,100
19 Sept 2023	45.78	46.53	44.83	46.35	46.35	284,000
18 Sept 2023	45.00	45.62	44.08	45.54	45.54	270,600
15 Sept 2023	45.19	45.37	44.07	45.08	45.08	518,600
14 Sept 2023	43.70	45.64	43.70	45.19	45.19	272,900
13 Sept 2023	43.87	44.24	42.48	43.18	43.18	210,600
12 Sept 2023	43.78	44.43	43.37	43.56	43.56	260,500
11 Sept 2023	43.65	44.32	43.13	43.65	43.65	232,900
08 Sept 2023	44.89	44.89	43.19	43.46	43.46	235,100
07 Sept 2023	43.59	44.91	43.34	44.81	44.81	273,900
06 Sept 2023	44.66	45.13	44.17	44.25	44.25	256,100
06 Sept 2023	0.25 Dividend
05 Sept 2023	47.00	47.12	44.43	44.82	44.57	361,000
01 Sept 2023	46.61	47.71	46.41	47.22	46.96	363,900
31 Aug 2023	43.26	46.81	43.26	46.31	46.05	479,500
30 Aug 2023	41.71	43.09	41.41	43.01	42.77	395,100
29 Aug 2023	42.64	43.42	41.94	41.97	41.74	330,100
28 Aug 2023	45.45	46.61	42.52	42.59	42.35	617,200
25 Aug 2023	43.57	46.04	41.17	45.03	44.78	1,384,800
24 Aug 2023	37.26	38.14	36.77	36.86	36.65	523,400
23 Aug 2023	38.43	38.50	37.31	37.52	37.31	714,900
22 Aug 2023	41.00	41.82	39.73	39.90	39.68	493,800
21 Aug 2023	43.58	44.17	41.75	42.49	42.25	290,100
18 Aug 2023	42.55	43.75	42.46	43.73	43.49	262,400
17 Aug 2023	43.15	44.28	42.64	42.91	42.67	222,800
16 Aug 2023	44.25	44.76	42.71	42.80	42.56	289,300
15 Aug 2023	44.25	44.66	43.75	44.19	43.94	285,900
14 Aug 2023	44.24	44.65	43.63	44.42	44.17	374,100
11 Aug 2023	44.24	45.17	44.06	44.44	44.19	329,500
10 Aug 2023	45.47	45.77	44.45	44.52	44.27	174,600
09 Aug 2023	44.96	46.05	44.62	45.30	45.05	249,300
08 Aug 2023	45.30	45.51	44.49	44.96	44.71	255,800
07 Aug 2023	46.28	46.67	45.30	45.93	45.67	213,300
04 Aug 2023	45.29	46.33	44.28	46.16	45.90	319,800
03 Aug 2023	44.57	45.52	44.57	45.12	44.87	247,000
02 Aug 2023	44.60	44.91	43.91	44.72	44.47	211,400
01 Aug 2023	46.28	46.44	44.87	44.99	44.74	300,300
31 Jul 2023	45.75	47.20	45.75	46.40	46.14	299,400
28 Jul 2023	45.27	46.38	44.67	45.75	45.49	338,000
27 Jul 2023	43.84	45.21	43.84	44.98	44.73	430,500
26 Jul 2023	41.51	44.05	41.51	43.76	43.52	427,500
25 Jul 2023	40.55	41.46	39.95	41.42	41.19	240,500
24 Jul 2023	39.99	41.22	39.75	40.63	40.40	316,800
21 Jul 2023	40.75	40.80	39.42	39.78	39.56	287,900
20 Jul 2023	41.54	41.67	40.30	40.38	40.15	326,400
19 Jul 2023	41.11	41.91	40.64	41.49	41.26	512,600
18 Jul 2023	39.17	41.23	39.17	41.11	40.88	502,400
17 Jul 2023	37.36	39.27	36.63	39.17	38.95	446,200
14 Jul 2023	37.74	37.74	37.08	37.47	37.26	163,700
13 Jul 2023	37.75	37.75	37.10	37.67	37.46	219,700
12 Jul 2023	37.85	38.51	37.65	37.89	37.68	321,900
11 Jul 2023	36.70	37.60	36.61	37.14	36.93	229,200
10 Jul 2023	36.03	36.82	36.02	36.61	36.41	216,100
07 Jul 2023	35.26	36.42	35.26	36.11	35.91	250,600
06 Jul 2023	35.89	36.18	34.96	35.28	35.08	216,500
05 Jul 2023	36.29	36.54	35.84	36.34	36.14	281,000
03 Jul 2023	36.63	37.04	36.20	36.61	36.41	140,200
30 Jun 2023	37.31	37.31	35.57	36.29	36.09	394,100
29 Jun 2023	36.20	37.52	36.20	37.25	37.04	332,900
28 Jun 2023	36.75	36.75	35.73	36.34	36.14	266,200
27 Jun 2023	36.70	37.37	36.06	36.86	36.65	315,900
26 Jun 2023	36.02	37.44	36.02	36.81	36.60	223,700
23 Jun 2023	37.13	37.80	36.18	36.29	36.09	466,800
22 Jun 2023	37.10	37.59	36.30	37.41	37.20	287,200
21 Jun 2023	37.09	37.55	36.67	37.20	36.99	270,900
20 Jun 2023	37.94	38.10	37.04	37.24	37.03	360,900
16 Jun 2023	39.01	39.01	38.03	38.24	38.03	950,200
15 Jun 2023	38.01	39.13	37.88	38.67	38.45	325,200
14 Jun 2023	38.30	38.74	37.86	38.26	38.05	305,700
13 Jun 2023	37.93	38.74	37.85	38.21	38.00	339,100
12 Jun 2023	36.67	37.94	36.12	37.63	37.42	423,800
09 Jun 2023	36.91	37.20	36.22	36.35	36.15	393,300
08 Jun 2023	38.07	38.51	36.68	37.04	36.83	335,200
07 Jun 2023	37.25	38.98	37.22	38.39	38.18	481,600
07 Jun 2023	0.25 Dividend
06 Jun 2023	36.01	38.65	36.01	37.37	36.91	582,200
05 Jun 2023	37.73	38.94	36.19	36.21	35.77	520,200
02 Jun 2023	36.50	37.31	35.60	36.61	36.16	560,200
01 Jun 2023	35.83	36.15	34.86	35.84	35.40	497,400
31 May 2023	38.65	38.86	35.80	36.02	35.58	724,000
30 May 2023	39.09	39.70	37.18	38.88	38.40	731,100
26 May 2023	41.07	42.68	38.45	39.19	38.71	1,202,400
25 May 2023	44.84	45.43	43.69	44.16	43.62	715,100
24 May 2023	47.07	47.70	45.15	45.32	44.77	219,900
23 May 2023	45.74	47.40	45.20	46.28	45.71	292,000
22 May 2023	46.94	47.29	44.84	45.66	45.10	447,800
19 May 2023	49.24	49.24	46.32	47.53	46.95	561,800
18 May 2023	50.99	51.11	50.00	50.70	50.08	161,800
17 May 2023	49.15	51.14	48.60	51.03	50.41	241,500
16 May 2023	49.71	49.76	48.65	48.74	48.14	305,900
15 May 2023	50.30	50.44	49.26	50.16	49.55	236,400
12 May 2023	51.59	51.76	49.89	50.13	49.52	156,300
11 May 2023	51.71	52.48	51.14	51.26	50.63	181,500
10 May 2023	52.98	53.23	51.05	51.95	51.31	187,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,219.19+41.16(+0.37%)

NZD/USD0.5964+0.0041(+0.69%)

ALL ORDS7,222.50-7.30(-0.10%)

OIL91.81-1.87(-2.00%)

GOLD1,881.70-9.20(-0.49%)

Hibbett, Inc. (HIBB)

NZX 50
11,219.19
+41.16(+0.37%)

NZD/USD
0.5964
+0.0041(+0.69%)

ALL ORDS
7,222.50
-7.30(-0.10%)

OIL
91.81
-1.87(-2.00%)

GOLD
1,881.70
-9.20(-0.49%)