Mail

New Zealand markets closed

NZX 50
10,753.16
-115.54(-1.06%)
NZD/USD
0.6210
-0.0035(-0.55%)
NZD/EUR
0.5948
-0.0005(-0.08%)
ALL ORDS
6,720.40
-26.10(-0.39%)
ASX 200
6,539.90
-28.20(-0.43%)
OIL
108.46
+2.70(+2.55%)

Hibbett, Inc. (HIBB)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

44.83

+1.12

(+2.56%)

At close: 04:00PM EDT

44.83

0.00

(0.00%)

After hours:

04:15PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
01 Jul 2022	43.71	45.15	42.55	44.83	44.83	334,471
30 Jun 2022	43.88	44.93	42.68	43.71	43.71	318,500
29 Jun 2022	47.10	47.48	44.61	44.85	44.85	255,500
28 Jun 2022	49.70	50.79	47.02	47.13	47.13	293,700
27 Jun 2022	50.42	51.11	49.04	49.70	49.70	269,200
24 Jun 2022	50.30	52.32	50.15	50.36	50.36	631,600
23 Jun 2022	48.15	49.89	48.04	49.60	49.60	256,500
22 Jun 2022	47.13	48.79	47.13	48.22	48.22	254,000
21 Jun 2022	47.22	48.74	46.24	48.02	48.02	324,400
17 Jun 2022	45.87	47.35	45.77	46.04	46.04	868,000
16 Jun 2022	45.96	46.52	44.59	45.67	45.67	411,400
15 Jun 2022	48.02	48.74	46.66	47.50	47.50	287,400
14 Jun 2022	46.00	47.91	46.00	47.36	47.36	373,000
13 Jun 2022	46.30	47.87	45.16	45.74	45.74	436,400
10 Jun 2022	49.44	50.27	48.06	48.69	48.69	259,700
09 Jun 2022	49.09	50.60	48.62	50.58	50.58	364,600
08 Jun 2022	49.79	49.85	48.54	49.35	49.35	374,700
08 Jun 2022	0.25 Dividend
07 Jun 2022	49.32	50.48	48.66	50.31	50.06	355,800
06 Jun 2022	50.83	51.05	48.77	50.48	50.23	338,100
03 Jun 2022	49.38	50.72	49.02	49.75	49.50	304,300
02 Jun 2022	50.15	51.45	50.15	50.26	50.01	314,900
01 Jun 2022	51.33	51.57	49.50	50.07	49.82	299,100
31 May 2022	51.89	52.66	50.61	50.75	50.50	541,200
27 May 2022	49.00	53.98	48.01	52.50	52.24	812,700
26 May 2022	49.44	52.40	49.23	51.10	50.85	1,123,500
25 May 2022	40.63	49.79	39.62	48.01	47.77	1,354,100
24 May 2022	42.94	42.94	39.58	41.57	41.36	593,700
23 May 2022	44.00	44.72	42.56	44.27	44.05	507,200
20 May 2022	44.25	44.44	41.13	43.96	43.74	563,600
19 May 2022	42.86	45.00	41.18	43.42	43.20	560,800
18 May 2022	45.36	45.53	41.71	43.20	42.99	780,800
17 May 2022	46.30	47.78	44.13	47.68	47.44	390,700
16 May 2022	44.76	46.91	44.10	45.40	45.17	422,800
13 May 2022	44.83	45.96	44.52	45.32	45.09	270,900
12 May 2022	41.75	45.47	41.34	44.20	43.98	346,800
11 May 2022	43.63	44.53	41.73	41.91	41.70	632,600
10 May 2022	42.61	43.57	40.51	43.54	43.32	457,300
09 May 2022	42.72	44.09	41.68	41.95	41.74	260,900
06 May 2022	44.36	44.94	42.14	43.78	43.56	219,300
05 May 2022	45.43	45.80	43.03	44.62	44.40	321,300
04 May 2022	45.77	46.67	43.76	46.43	46.20	227,500
03 May 2022	45.24	46.65	44.60	46.06	45.83	250,100
02 May 2022	43.38	45.31	43.05	45.23	45.01	288,300
29 Apr 2022	44.29	45.12	42.93	43.18	42.97	254,800
28 Apr 2022	44.40	45.48	43.12	45.03	44.81	283,300
27 Apr 2022	43.49	44.71	42.57	43.39	43.17	313,300
26 Apr 2022	45.40	45.74	42.80	43.13	42.92	336,400
25 Apr 2022	44.36	46.43	44.16	46.23	46.00	255,500
22 Apr 2022	45.78	46.67	44.20	44.96	44.74	362,400
21 Apr 2022	47.57	48.41	46.01	46.87	46.64	263,500
20 Apr 2022	47.55	48.23	46.48	47.28	47.05	299,100
19 Apr 2022	44.92	47.91	44.70	47.45	47.21	326,600
18 Apr 2022	45.27	45.62	44.06	44.57	44.35	447,700
14 Apr 2022	45.16	46.41	44.99	45.29	45.06	271,200
13 Apr 2022	45.59	46.00	44.57	45.04	44.82	348,900
12 Apr 2022	46.14	47.52	45.26	45.54	45.31	394,500
11 Apr 2022	44.71	46.64	44.17	45.50	45.27	720,400
08 Apr 2022	43.23	45.17	42.60	44.34	44.12	407,200
07 Apr 2022	41.53	43.28	40.80	43.00	42.79	405,500
06 Apr 2022	42.75	43.00	41.03	41.53	41.32	506,200
05 Apr 2022	43.02	43.92	42.49	43.59	43.37	375,900
04 Apr 2022	42.60	44.05	42.19	43.47	43.25	318,000
01 Apr 2022	45.00	45.00	42.18	42.44	42.23	517,100
31 Mar 2022	44.01	44.52	42.99	44.34	44.12	622,500
30 Mar 2022	45.78	46.04	43.51	43.82	43.60	457,100
29 Mar 2022	45.33	48.70	45.33	46.22	45.99	866,200
28 Mar 2022	44.72	45.30	42.85	44.60	44.38	1,033,700
25 Mar 2022	45.27	45.55	43.48	44.39	44.17	431,100
24 Mar 2022	45.88	46.20	44.42	45.31	45.08	335,100
23 Mar 2022	47.85	47.97	45.54	45.54	45.31	364,200
22 Mar 2022	48.74	50.74	47.54	48.49	48.25	402,800
21 Mar 2022	51.63	51.91	46.99	47.88	47.64	550,200
18 Mar 2022	49.89	51.34	48.82	51.09	50.84	1,152,400
17 Mar 2022	49.36	50.07	47.88	50.02	49.77	469,600
16 Mar 2022	47.49	49.51	46.61	49.46	49.21	605,200
16 Mar 2022	0.25 Dividend
15 Mar 2022	44.27	47.71	44.17	47.41	46.93	599,600
14 Mar 2022	45.95	47.29	44.09	44.17	43.72	417,300
11 Mar 2022	47.89	48.30	44.98	45.32	44.86	387,800
10 Mar 2022	45.75	47.40	44.78	47.19	46.71	519,200
09 Mar 2022	45.25	46.81	45.17	46.21	45.74	633,900
08 Mar 2022	42.35	46.74	42.24	44.25	43.80	647,900
07 Mar 2022	49.11	49.80	41.53	41.96	41.53	918,200
04 Mar 2022	45.33	49.80	45.33	49.06	48.56	1,055,600
03 Mar 2022	48.01	48.13	46.26	47.74	47.25	866,800
02 Mar 2022	45.99	48.59	44.73	47.86	47.37	478,500
01 Mar 2022	45.37	46.77	44.71	45.44	44.98	608,300
28 Feb 2022	45.21	45.90	44.36	45.08	44.62	652,600
25 Feb 2022	45.27	45.51	42.76	45.30	44.84	421,900
24 Feb 2022	41.61	46.01	40.30	45.95	45.48	610,100
23 Feb 2022	46.30	46.35	43.24	43.34	42.90	622,100
22 Feb 2022	48.01	48.95	45.53	45.76	45.29	794,100
18 Feb 2022	48.17	51.93	48.17	49.14	48.64	1,075,300
17 Feb 2022	53.95	54.60	51.39	51.54	51.01	362,300
16 Feb 2022	56.35	56.97	53.80	54.21	53.66	386,900
15 Feb 2022	54.73	57.33	54.73	56.68	56.10	275,800
14 Feb 2022	55.23	55.63	53.37	54.27	53.72	329,600
11 Feb 2022	58.09	58.52	54.68	55.07	54.51	265,700
10 Feb 2022	60.39	61.75	57.28	57.77	57.18	303,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...