New Zealand markets open in 8 hours 52 minutes

Hibbett, Inc. (HIBB)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
59.88-3.19 (-5.06%)
At close: 04:00PM EST
62.00 +2.12 (+3.54%)
After hours: 05:30PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
26 Jan 202263.4064.8959.1159.8859.88341,500
25 Jan 202262.1365.6661.0663.0763.07365,700
24 Jan 202254.7963.9754.7963.6263.62797,400
21 Jan 202256.1258.0454.5856.9356.93433,800
20 Jan 202260.3661.7856.7856.9956.99292,100
19 Jan 202259.6261.1258.8160.1260.12415,600
18 Jan 202260.8761.6358.1759.4559.45401,400
14 Jan 202264.0064.1459.9261.9161.91454,500
13 Jan 202266.3467.0064.4264.9564.95281,800
12 Jan 202266.2966.8463.3965.3765.37264,000
11 Jan 202265.8865.8863.7565.3665.36422,900
10 Jan 202266.0066.0062.1065.4365.43432,000
07 Jan 202267.0068.5565.4665.9465.94235,600
06 Jan 202268.2569.5965.9066.3966.39305,300
05 Jan 202270.9370.9567.2967.3167.31303,800
04 Jan 202271.6772.6270.0870.2970.29268,900
03 Jan 202272.3874.9872.2272.3672.36245,900
31 Dec 202172.0572.4470.9471.9371.93197,300
30 Dec 202170.8772.7270.8072.0072.00235,200
29 Dec 202168.3771.6168.0071.4571.45282,800
28 Dec 202169.1070.7168.0468.8568.85276,000
27 Dec 202168.5069.5967.2769.0469.04307,800
23 Dec 202169.4869.8067.5267.9467.94253,600
22 Dec 202170.0070.6568.1869.3969.39362,700
21 Dec 202166.2669.3766.2669.1869.18525,000
20 Dec 202168.4968.9463.9465.3465.34717,000
17 Dec 202167.4770.7966.0970.1870.18939,600
16 Dec 202171.6171.9765.4566.5466.54716,100
15 Dec 202171.0771.8068.5071.0371.03479,800
14 Dec 202172.3274.6071.0171.1871.18291,400
13 Dec 202174.8574.8570.6572.7972.79364,000
10 Dec 202175.6375.6372.7574.9574.95257,500
09 Dec 202174.1275.6773.9274.3074.30324,500
08 Dec 202174.3875.4673.0273.8073.80308,800
08 Dec 20210.25 Dividend
07 Dec 202175.8776.8673.6974.6374.38498,900
06 Dec 202172.9776.3369.7573.5973.34909,500
03 Dec 202178.8778.8763.9569.0868.851,329,600
02 Dec 202174.9876.2570.1572.1671.921,090,500
01 Dec 202180.2082.7176.3677.3177.05567,700
30 Nov 202183.1183.7477.6077.9577.69527,600
29 Nov 202190.1890.5083.4783.7883.50413,200
26 Nov 202188.6490.5887.1087.9887.69215,300
24 Nov 202193.0493.9387.9392.1591.84470,800
23 Nov 202198.4298.4288.8694.4194.09647,100
22 Nov 202199.19101.6597.0099.6999.36315,000
19 Nov 202198.5498.9995.0697.0996.76317,500
18 Nov 202195.2399.9994.0099.2798.94368,800
17 Nov 202195.5995.8193.1693.7293.41212,000
16 Nov 202194.3697.1993.8495.0794.75263,500
15 Nov 202195.3995.8792.9294.9294.60234,200
12 Nov 202194.7695.2093.1594.2493.92201,400
11 Nov 202193.0096.6092.5094.8694.54297,900
10 Nov 202194.4995.8991.5992.3392.02216,100
09 Nov 202190.7495.8090.0094.6794.35278,500
08 Nov 202190.4792.7189.5391.2290.91302,900
05 Nov 202193.3594.9488.7889.5489.24332,400
04 Nov 202192.5096.0091.7893.2692.95455,000
03 Nov 202184.3792.9383.5292.6792.36584,600
02 Nov 202180.6084.3979.3383.8583.57324,300
01 Nov 202177.6380.7977.6380.5380.26388,700
29 Oct 202175.5078.0075.5077.4477.18238,100
28 Oct 202176.5177.6975.5675.9775.72232,600
27 Oct 202177.9078.1175.9376.2976.03244,200
26 Oct 202182.8082.8077.7478.2077.94356,500
25 Oct 202180.9482.6979.6382.2281.94354,100
22 Oct 202183.4183.5480.7581.1480.87316,300
21 Oct 202179.1083.7279.1083.5683.28314,600
20 Oct 202179.0681.3278.6178.8178.55291,900
19 Oct 202179.1579.8077.8779.0678.80256,500
18 Oct 202175.0079.1774.5378.7778.51358,800
15 Oct 202176.1377.3075.0875.1074.85237,600
14 Oct 202175.0775.5974.2074.9574.70295,600
13 Oct 202172.1175.0072.1174.6874.43289,500
12 Oct 202174.2774.9772.0472.2071.96305,300
11 Oct 202176.3076.7673.1173.2172.96456,100
08 Oct 202176.6677.8575.2975.9575.70349,400
07 Oct 202176.1878.2175.6276.7676.50414,700
06 Oct 202171.2176.0769.4274.3374.08954,000
05 Oct 202172.7874.7571.5471.7471.50338,800
04 Oct 202172.1073.7471.5672.7872.54450,600
01 Oct 202171.4773.0569.4372.2171.97906,700
30 Sep 202176.5576.5570.5670.7470.50765,900
29 Sep 202177.8579.1276.0176.6076.34409,700
28 Sep 202176.7678.7676.3277.7577.49492,500
27 Sep 202173.0678.4973.0677.5477.28715,100
24 Sep 202178.8578.8572.2773.2272.97993,700
23 Sep 202180.7583.5079.7279.8379.56503,800
22 Sep 202180.3781.7078.6880.2479.97272,500
21 Sep 202179.5480.7377.5980.3780.10361,500
20 Sep 202174.1678.7273.2778.4378.17676,300
17 Sep 202180.2581.1877.0877.5377.271,077,500
16 Sep 202180.5383.7780.3080.4780.20454,600
15 Sep 202179.6581.5077.8680.4980.22636,500
14 Sep 202178.2079.1475.7679.1478.87748,100
13 Sep 202181.9481.9477.9178.2577.99697,400
10 Sep 202181.6983.6879.7680.7380.46637,200
09 Sep 202182.2883.3279.3282.1681.88871,400
08 Sep 202185.1585.7281.2781.4681.19933,800
08 Sep 20210.25 Dividend
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...