Hibbett, Inc. (HIBB)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

65.65

+3.10

(+4.96%)

At close: 04:00PM EST

62.40

-3.25

(-4.95%)

After hours:

06:44PM EST

Time period:

01 Dec 2022 - 01 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 Dec 2023	62.79	65.85	62.58	65.65	65.65	322,844
30 Nov 2023	62.92	63.63	61.62	62.55	62.55	314,900
29 Nov 2023	61.67	63.52	61.23	62.91	62.91	276,400
28 Nov 2023	59.06	61.30	57.77	60.58	60.58	257,600
27 Nov 2023	59.43	60.90	59.11	59.46	59.46	463,500
24 Nov 2023	59.64	60.25	58.01	59.12	59.12	177,200
22 Nov 2023	60.68	60.99	58.87	59.63	59.63	347,900
21 Nov 2023	62.00	63.47	58.60	58.85	58.85	1,071,100
20 Nov 2023	53.20	53.73	52.03	53.62	53.62	637,700
17 Nov 2023	52.65	53.91	52.44	53.48	53.48	281,800
16 Nov 2023	54.01	54.01	51.10	51.56	51.56	265,500
15 Nov 2023	51.60	54.86	51.58	54.64	54.64	372,400
14 Nov 2023	48.94	51.72	48.94	51.26	51.26	184,900
13 Nov 2023	47.22	47.96	46.68	47.62	47.62	120,600
10 Nov 2023	48.52	48.52	45.94	47.36	47.36	201,100
09 Nov 2023	49.75	49.75	47.24	48.04	48.04	144,200
08 Nov 2023	49.70	50.18	48.97	49.34	49.34	150,600
07 Nov 2023	50.07	50.59	49.32	49.84	49.84	141,400
06 Nov 2023	49.95	50.81	48.96	50.38	50.38	166,500
03 Nov 2023	49.00	50.81	49.00	50.37	50.37	149,700
02 Nov 2023	46.51	48.46	45.92	48.38	48.38	159,800
01 Nov 2023	45.54	46.22	43.63	45.91	45.91	177,600
31 Oct 2023	44.84	46.41	44.70	46.07	46.07	148,800
30 Oct 2023	45.00	45.47	44.43	44.84	44.84	183,500
27 Oct 2023	47.10	47.10	44.59	44.68	44.68	267,500
26 Oct 2023	47.57	48.43	45.64	46.98	46.98	280,800
25 Oct 2023	47.22	48.05	46.72	47.50	47.50	148,000
24 Oct 2023	47.73	48.59	46.78	47.26	47.26	207,300
23 Oct 2023	47.32	47.97	46.28	47.44	47.44	214,600
20 Oct 2023	48.27	48.27	47.33	47.68	47.68	110,400
19 Oct 2023	48.45	49.26	47.63	48.14	48.14	160,200
18 Oct 2023	48.40	49.16	48.21	48.79	48.79	127,700
17 Oct 2023	47.10	49.87	47.10	48.96	48.96	200,300
16 Oct 2023	47.40	48.08	47.13	47.32	47.32	200,700
13 Oct 2023	47.28	47.76	46.80	47.12	47.12	170,000
12 Oct 2023	48.25	48.25	45.73	46.87	46.87	241,100
11 Oct 2023	48.00	48.78	47.62	48.19	48.19	207,600
10 Oct 2023	48.07	49.52	48.07	48.19	48.19	248,200
09 Oct 2023	45.99	48.84	45.73	47.74	47.74	299,400
06 Oct 2023	45.56	47.35	45.35	46.62	46.62	190,100
05 Oct 2023	46.22	46.87	45.79	46.03	46.03	193,000
04 Oct 2023	46.75	47.39	45.77	46.46	46.46	204,500
03 Oct 2023	47.23	47.47	45.92	46.60	46.60	255,300
02 Oct 2023	47.46	47.96	46.58	47.54	47.54	273,700
29 Sept 2023	46.75	48.12	46.70	47.51	47.51	424,000
28 Sept 2023	42.77	45.33	42.71	44.72	44.72	277,300
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
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,367.51+37.31(+0.33%)

NZD/USD0.6211+0.0054(+0.88%)

NZD/EUR0.5700+0.0052(+0.92%)

ALL ORDS7,285.10-12.60(-0.17%)

ASX 2007,073.20-14.10(-0.20%)

OIL74.38-1.58(-2.08%)

Hibbett, Inc. (HIBB)

NZX 50
11,367.51
+37.31(+0.33%)

NZD/USD
0.6211
+0.0054(+0.88%)

NZD/EUR
0.5700
+0.0052(+0.92%)

ALL ORDS
7,285.10
-12.60(-0.17%)

ASX 200
7,073.20
-14.10(-0.20%)

OIL
74.38
-1.58(-2.08%)