New Zealand markets closed

Hibbett, Inc. (HIBB)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
66.22+2.36 (+3.70%)
At close: 04:00PM EST
64.89 -1.33 (-2.01%)
After hours: 05:14PM EST
Time period:
05 Dec 2021 - 05 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Dec 202263.8666.3663.6766.2266.22483,100
01 Dec 202266.3566.5062.8463.8663.86437,200
30 Nov 202259.9966.6959.8566.6666.661,030,200
29 Nov 202259.2264.7958.7759.8059.801,561,800
28 Nov 202268.0969.3666.4667.6067.60473,000
25 Nov 202269.4070.0368.0568.1968.19215,600
23 Nov 202266.6969.7566.4269.7069.70281,800
22 Nov 202266.2768.1065.7667.2567.25257,500
21 Nov 202265.5766.2263.4665.2165.21228,700
18 Nov 202265.6068.1465.1166.5066.50234,700
17 Nov 202260.5163.7760.3163.5063.50256,400
16 Nov 202262.9663.1060.5860.9360.93285,800
15 Nov 202263.8565.8463.4864.9164.91212,100
14 Nov 202263.6064.1661.8661.8661.86224,600
11 Nov 202263.7465.2562.2564.2064.20236,000
10 Nov 202260.9564.8060.9563.5063.50317,300
09 Nov 202260.2960.2957.7057.9157.91206,500
08 Nov 202262.7662.7658.2360.1660.16314,700
07 Nov 202262.7162.7160.8862.2062.20172,700
04 Nov 202263.9864.0861.5762.3362.33162,600
03 Nov 202260.6663.6359.8663.1063.10171,600
02 Nov 202262.7864.0060.9461.2161.21171,800
01 Nov 202263.0963.3461.3863.2063.20170,900
31 Oct 202262.6863.2261.8362.4262.42276,500
28 Oct 202260.8363.1859.4163.0463.04221,400
27 Oct 202261.6062.3960.2660.9260.92175,300
26 Oct 202262.2363.7661.2061.3661.36244,100
25 Oct 202259.3563.2959.3462.5962.59418,400
24 Oct 202255.9757.2754.9956.8656.86228,300
21 Oct 202255.5257.9254.7655.6955.69332,000
20 Oct 202256.5158.9154.6555.1055.10270,900
19 Oct 202258.0758.2355.8156.3856.38229,400
18 Oct 202259.9961.2858.0158.7258.72230,500
17 Oct 202258.5859.4258.1058.5758.57231,400
14 Oct 202256.9458.1156.1657.3157.31272,400
13 Oct 202254.3757.7353.0156.6656.66298,100
12 Oct 202257.0457.2956.1256.1256.12203,400
11 Oct 202255.7557.8554.7556.9156.91252,500
10 Oct 202255.9556.5654.7455.8955.89185,200
07 Oct 202255.4056.2854.7156.1256.12311,400
06 Oct 202254.5657.7454.5656.4656.46394,000
05 Oct 202251.5455.1551.3954.8454.84342,000
04 Oct 202251.5553.2351.5552.8352.83217,500
03 Oct 202250.4551.4549.0550.9350.93296,000
30 Sept 202249.6251.4846.8349.8149.81633,600
29 Sept 202252.6852.7850.8351.5051.50236,100
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...