New Zealand markets closed

Hibbett, Inc. (HIBB)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
87.34+0.06 (+0.07%)
At close: 04:00PM EDT
87.00 -0.34 (-0.39%)
After hours: 04:03PM EDT
Time period:
14 Jul 2023 - 14 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Jul 202487.3987.4087.2787.3487.34402,100
11 Jul 202487.3787.4187.2887.2887.28585,000
10 Jul 202487.2887.3487.2587.3287.32268,200
09 Jul 202487.2687.3287.2287.2587.25576,200
08 Jul 202487.2587.2987.2087.2387.23319,000
05 Jul 202487.1587.2987.1587.1987.19219,200
03 Jul 202487.2287.2387.0887.1587.15320,300
02 Jul 202487.1287.2187.1087.1887.18288,900
01 Jul 202487.2087.2187.0987.0987.09453,000
28 Jun 202487.1787.2387.1187.2187.21280,100
27 Jun 202487.1187.2587.0987.2187.21362,500
26 Jun 202487.0887.1687.0687.1187.11230,500
25 Jun 202487.1087.2587.0587.0687.06267,700
24 Jun 202487.0887.2087.0387.0687.06543,100
21 Jun 202487.1587.2386.8886.8886.88732,700
20 Jun 202487.1187.1787.0587.0587.05228,000
18 Jun 202487.0987.2087.0787.1687.16239,000
17 Jun 202487.1187.2287.0387.1287.12278,400
14 Jun 202487.0187.1187.0087.0787.07236,000
13 Jun 202487.2687.3987.0387.0587.05583,400
12 Jun 202487.1087.2387.0287.1587.15531,200
11 Jun 202487.0587.1786.9787.0887.08447,000
10 Jun 202486.8387.3686.8387.1687.161,631,500
07 Jun 202486.1086.3386.0386.0586.05630,700
06 Jun 202486.1886.2786.0386.0386.03512,400
05 Jun 202486.2686.5685.6186.1586.15713,500
04 Jun 202486.5886.5886.2186.2786.27550,800
03 Jun 202486.7286.7786.3786.3786.37664,500
31 May 202486.8586.8986.4486.5886.58557,900
30 May 202486.7087.0986.5086.5586.55328,500
29 May 202486.4486.9386.4186.4886.48279,700
28 May 202486.4986.5886.3486.3886.38242,200
24 May 202486.5086.6786.1686.2686.26338,000
23 May 202486.3686.4786.2686.3086.30313,300
22 May 202486.3886.4886.2486.2586.25534,000
21 May 202486.4086.5586.3486.3486.34459,500
20 May 202486.4186.6086.3486.3486.34209,800
17 May 202486.5086.6086.2986.3486.34415,900
16 May 202486.9986.9986.0886.2186.21599,500
15 May 202487.0487.0586.8487.0087.00473,000
14 May 202486.8487.1386.7286.9786.97582,100
13 May 202486.8587.0686.6386.8586.85456,400
10 May 202486.9587.0186.7086.8786.87485,900
09 May 202486.6586.9986.5786.9886.98306,800
08 May 202486.2586.8686.1786.6886.68425,600
07 May 202486.5686.8886.1386.2086.20543,900
06 May 202486.5586.7686.3686.6586.65505,500
03 May 202486.4986.6286.3186.5986.59541,900
02 May 202486.3586.5586.1586.4986.49428,100
01 May 202486.1186.8586.0086.1486.141,115,800
30 Apr 202485.9986.4985.8886.2486.241,047,900
29 Apr 202486.0786.1285.8685.9585.95934,400
26 Apr 202486.1086.2086.0086.1586.15556,800
25 Apr 202486.1586.2485.9386.1086.101,411,500
24 Apr 202486.1586.5285.9586.5186.511,969,300
23 Apr 202486.0086.7085.7586.1586.154,148,600
22 Apr 202471.1374.3571.1372.4972.49399,000
19 Apr 202469.6071.3869.6071.1471.14204,400
18 Apr 202470.0172.0969.6570.0770.07508,600
17 Apr 202471.6671.6669.7570.1070.10303,100
16 Apr 202469.5471.2068.6370.7770.77302,300
15 Apr 202471.4672.2970.0070.3070.30291,900
12 Apr 202471.9072.6270.9171.2671.26399,700
11 Apr 202471.9672.1571.2171.9271.92221,600
10 Apr 202470.4171.7169.8571.2971.29244,100
09 Apr 202473.1173.6770.8472.2772.27271,800
08 Apr 202471.7473.7171.2673.4273.42219,600
05 Apr 202469.9172.1769.9171.4371.43256,100
04 Apr 202472.2472.7269.1570.1070.10368,300
03 Apr 202471.8272.4770.6571.3271.32222,700
02 Apr 202473.3173.4171.0872.4672.46309,500
01 Apr 202476.4477.4873.8274.6874.68307,600
28 Mar 202475.8877.3575.3676.8176.81382,800
27 Mar 202473.7475.9073.6275.8875.88265,300
26 Mar 202471.8373.2771.2472.6172.61171,000
25 Mar 202472.8874.8671.6371.7071.70287,500
22 Mar 202471.6174.5871.0872.4272.42280,500
21 Mar 202473.8874.0071.8672.2172.21281,000
20 Mar 202473.3374.6372.2474.0074.00278,700
20 Mar 20240.25 Dividend
19 Mar 202467.7473.8067.7473.5173.26386,500
18 Mar 202468.5268.7565.9268.0267.79500,300
15 Mar 202466.9970.9364.0068.5168.281,373,300
14 Mar 202474.6976.0071.0073.0372.78619,100
13 Mar 202475.4477.8074.1474.3774.12352,200
12 Mar 202475.0176.3174.6574.8774.62235,000
11 Mar 202477.0477.4073.7574.3674.11315,400
08 Mar 202478.1778.7277.0077.4677.20178,100
07 Mar 202475.0077.8474.7677.3277.06210,100
06 Mar 202480.2380.2373.6874.7174.46265,400
05 Mar 202480.3281.4879.0080.6280.35177,400
04 Mar 202482.0083.0080.5181.6781.39291,400
01 Mar 202482.3082.6380.3982.0081.72211,300
29 Feb 202480.8382.7580.7681.9581.67232,100
28 Feb 202479.8081.2579.3780.1679.89156,300
27 Feb 202477.9581.7177.2080.7480.47176,400
26 Feb 202476.8478.6576.8277.8077.54260,000
23 Feb 202474.2678.9773.9276.9476.68270,400
22 Feb 202475.1776.1374.0174.1573.90178,500
21 Feb 202475.7175.7574.2674.6274.37147,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...