New Zealand Markets close in 5 hrs 10 mins

Hibbett, Inc. (HIBB)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
58.82+0.19 (+0.32%)
At close: 04:00PM EDT
58.82 0.00 (0.00%)
After hours: 04:31PM EDT
Time period:
26 Mar 2022 - 26 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Mar 202358.2659.4157.0758.8258.82259,200
23 Mar 202360.2861.0158.2858.6358.63256,500
22 Mar 202362.5363.0359.9160.0560.05342,500
21 Mar 202361.4763.7261.4762.7762.77233,100
20 Mar 202362.3863.6059.6960.2460.24346,500
17 Mar 202362.3362.7361.1461.4761.47678,900
16 Mar 202362.1664.1661.6463.4463.44298,300
15 Mar 202361.8163.0961.3262.4262.42264,600
14 Mar 202364.5765.2162.7763.4263.42306,700
13 Mar 202363.6964.8362.7763.7163.71270,000
10 Mar 202367.1567.1564.7965.3565.35252,100
09 Mar 202368.6469.1967.1867.3067.30301,800
08 Mar 202370.6570.9767.2468.5968.59287,700
07 Mar 202369.2972.2569.0870.4470.44513,600
06 Mar 202368.1968.9165.6868.2668.26602,300
03 Mar 202369.4170.2966.3368.7668.76756,700
02 Mar 202369.9270.8369.1470.5570.55625,300
01 Mar 202370.9771.3069.4070.1870.18437,100
28 Feb 202371.5173.7371.1571.9371.93418,700
27 Feb 202372.6572.9770.1471.2771.27393,900
24 Feb 202371.1172.6970.3172.3572.35267,700
23 Feb 202373.0173.7471.1871.4271.42277,100
22 Feb 202371.2372.8770.4772.8072.80206,400
21 Feb 202370.7271.9769.4371.1471.14310,100
17 Feb 202370.5572.1769.2871.7071.70174,000
16 Feb 202368.7071.2168.7070.2270.22203,900
15 Feb 202367.8769.8567.2669.4969.49158,500
14 Feb 202368.8570.1267.8568.3868.38148,000
13 Feb 202368.1469.0666.6168.9968.99154,500
10 Feb 202367.3368.1165.9267.9367.93183,400
09 Feb 202370.2370.5167.1867.7067.70196,800
08 Feb 202368.5069.4467.0469.1169.11314,100
07 Feb 202370.3170.3167.2569.1069.10209,900
06 Feb 202369.6571.5368.9770.8170.81263,800
03 Feb 202368.5271.6868.5270.2470.24279,800
02 Feb 202367.4769.3467.1569.3369.33267,600
01 Feb 202366.3667.2564.7666.5466.54222,200
31 Jan 202364.4166.8563.9566.3666.36269,600
30 Jan 202365.3365.9564.0864.2264.22255,400
27 Jan 202367.1067.3665.9766.1366.13305,900
26 Jan 202368.0769.4666.4067.1067.10292,100
25 Jan 202366.8868.3165.3567.8867.88209,300
24 Jan 202366.7167.9065.1667.2767.27269,700
23 Jan 202366.5568.1166.0067.1667.16238,500
20 Jan 202365.4066.3764.2165.9665.96318,900
19 Jan 202366.7067.6964.6664.7564.75370,700
18 Jan 202368.1169.5166.6767.1967.19319,100
17 Jan 202372.6472.8767.9868.1168.11385,100
13 Jan 202371.1373.8171.1372.7772.77294,900
12 Jan 202373.9374.4371.7772.0872.08222,400
11 Jan 202374.0475.3872.8972.9872.98266,200
10 Jan 202370.1273.4969.7873.3673.36232,000
09 Jan 202371.6573.1970.4870.4970.49229,400
06 Jan 202370.8773.3369.5771.8171.81199,300
05 Jan 202369.6570.3269.2169.8969.89209,400
04 Jan 202367.9671.6967.4170.5670.56221,200
03 Jan 202369.0769.5366.9367.5267.52326,700
30 Dec 202269.1869.8867.9168.2268.22238,500
29 Dec 202267.3570.4366.2769.6369.63323,200
28 Dec 202267.8868.7365.1666.4166.41322,900
27 Dec 202266.2968.2965.9668.1968.19252,400
23 Dec 202262.9266.0761.8565.9765.97227,600
22 Dec 202264.3264.3261.8562.6262.62215,200
21 Dec 202261.7765.1461.7764.9964.99281,800
20 Dec 202261.7662.2460.3460.4260.42258,400
19 Dec 202264.0965.3161.8661.9361.93279,300
16 Dec 202264.8565.7463.4263.7163.71587,300
15 Dec 202265.0966.2764.4065.5865.58240,300
14 Dec 202266.6067.8965.0165.8565.85246,400
13 Dec 202270.7171.4866.2266.3466.34270,000
12 Dec 202267.6968.4366.0067.7767.77206,800
09 Dec 202268.0669.1767.0067.6467.64180,500
08 Dec 202268.8070.3567.7868.6468.64364,400
07 Dec 202265.5568.0865.5467.9767.97245,200
06 Dec 202264.3565.8963.5565.8065.80265,700
05 Dec 202265.5665.5662.5264.3564.35278,600
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...