New Zealand markets close in 50 minutes

Hibbett, Inc. (HIBB)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
86.34+0.13 (+0.15%)
At close: 04:00PM EDT
86.34 0.00 (0.00%)
After hours: 04:01PM EDT
Time period:
20 May 2023 - 20 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 202486.5086.6086.2986.3486.34415,900
16 May 202486.9986.9986.0886.2186.21599,500
15 May 202487.0487.0586.8487.0087.00473,000
14 May 202486.8487.1386.7286.9786.97582,100
13 May 202486.8587.0686.6386.8586.85456,400
10 May 202486.9587.0186.7086.8786.87485,900
09 May 202486.6586.9986.5786.9886.98306,800
08 May 202486.2586.8686.1786.6886.68425,600
07 May 202486.5686.8886.1386.2086.20543,900
06 May 202486.5586.7686.3686.6586.65505,500
03 May 202486.4986.6286.3186.5986.59541,900
02 May 202486.3586.5586.1586.4986.49428,100
01 May 202486.1186.8586.0086.1486.141,115,800
30 Apr 202485.9986.4985.8886.2486.241,047,900
29 Apr 202486.0786.1285.8685.9585.95934,400
26 Apr 202486.1086.2086.0086.1586.15556,800
25 Apr 202486.1586.2485.9386.1086.101,411,500
24 Apr 202486.1586.5285.9586.5186.511,969,300
23 Apr 202486.0086.7085.7586.1586.154,148,600
22 Apr 202471.1374.3571.1372.4972.49399,000
19 Apr 202469.6071.3869.6071.1471.14204,400
18 Apr 202470.0172.0969.6570.0770.07508,600
17 Apr 202471.6671.6669.7570.1070.10303,100
16 Apr 202469.5471.2068.6370.7770.77302,300
15 Apr 202471.4672.2970.0070.3070.30291,900
12 Apr 202471.9072.6270.9171.2671.26399,700
11 Apr 202471.9672.1571.2171.9271.92221,600
10 Apr 202470.4171.7169.8571.2971.29244,100
09 Apr 202473.1173.6770.8472.2772.27271,800
08 Apr 202471.7473.7171.2673.4273.42219,600
05 Apr 202469.9172.1769.9171.4371.43256,100
04 Apr 202472.2472.7269.1570.1070.10368,300
03 Apr 202471.8272.4770.6571.3271.32222,700
02 Apr 202473.3173.4171.0872.4672.46309,500
01 Apr 202476.4477.4873.8274.6874.68307,600
28 Mar 202475.8877.3575.3676.8176.81382,800
27 Mar 202473.7475.9073.6275.8875.88265,300
26 Mar 202471.8373.2771.2472.6172.61171,000
25 Mar 202472.8874.8671.6371.7071.70287,500
22 Mar 202471.6174.5871.0872.4272.42280,500
21 Mar 202473.8874.0071.8672.2172.21281,000
20 Mar 202473.3374.6372.2474.0074.00278,700
20 Mar 20240.25 Dividend
19 Mar 202467.7473.8067.7473.5173.26386,500
18 Mar 202468.5268.7565.9268.0267.79500,300
15 Mar 202466.9970.9364.0068.5168.281,373,300
14 Mar 202474.6976.0071.0073.0372.78619,100
13 Mar 202475.4477.8074.1474.3774.12352,200
12 Mar 202475.0176.3174.6574.8774.62235,000
11 Mar 202477.0477.4073.7574.3674.11315,400
08 Mar 202478.1778.7277.0077.4677.20178,100
07 Mar 202475.0077.8474.7677.3277.06210,100
06 Mar 202480.2380.2373.6874.7174.46265,400
05 Mar 202480.3281.4879.0080.6280.35177,400
04 Mar 202482.0083.0080.5181.6781.39291,400
01 Mar 202482.3082.6380.3982.0081.72211,300
29 Feb 202480.8382.7580.7681.9581.67232,100
28 Feb 202479.8081.2579.3780.1679.89156,300
27 Feb 202477.9581.7177.2080.7480.47176,400
26 Feb 202476.8478.6576.8277.8077.54260,000
23 Feb 202474.2678.9773.9276.9476.68270,400
22 Feb 202475.1776.1374.0174.1573.90178,500
21 Feb 202475.7175.7574.2674.6274.37147,000
20 Feb 202472.6575.7772.5675.6875.42181,000
16 Feb 202473.7674.5973.1173.7573.5093,400
15 Feb 202473.3474.4273.1374.2574.00113,500
14 Feb 202472.2572.7171.1372.3772.12118,700
13 Feb 202472.0072.9470.7671.2971.05188,000
12 Feb 202472.0975.8372.0974.8274.57190,700
09 Feb 202468.8272.8168.6872.4272.17171,800
08 Feb 202467.0069.1466.8668.9168.68105,400
07 Feb 202467.2367.2366.3466.7466.51195,400
06 Feb 202466.1667.4265.8167.1466.91143,200
05 Feb 202468.3468.3465.8166.5966.36150,300
02 Feb 202467.6069.6067.1869.4069.16228,900
01 Feb 202467.1768.8566.5268.6868.45184,100
31 Jan 202468.7168.8366.4866.6566.42192,900
30 Jan 202468.9069.7068.5368.9068.67136,900
29 Jan 202468.2168.9967.0668.9768.74141,500
26 Jan 202467.3068.5467.0668.2668.03109,500
25 Jan 202467.1068.2066.1566.9966.76133,100
24 Jan 202467.0167.1965.7266.1665.93155,000
23 Jan 202466.5467.3865.2765.8765.65157,600
22 Jan 202465.2566.6664.9066.4966.26178,500
19 Jan 202464.6164.8763.0364.5664.34174,200
18 Jan 202464.2964.7262.4164.4064.18164,100
17 Jan 202463.9264.7163.4063.9263.70158,200
16 Jan 202465.0365.3564.2664.8464.62135,300
12 Jan 202467.9268.8765.2665.6765.45213,700
11 Jan 202467.9568.8966.0867.1766.94218,900
10 Jan 202469.0669.1967.7768.2267.99160,000
09 Jan 202468.5069.4368.4569.0668.83119,800
08 Jan 202467.8970.3567.5769.4969.25210,600
05 Jan 202467.8069.1065.1867.7767.54150,000
04 Jan 202468.5169.2367.6868.0467.81176,600
03 Jan 202470.5670.8868.6068.6068.37173,400
02 Jan 202470.6473.4570.6471.5071.26181,700
29 Dec 202372.3172.8771.6472.0271.78150,900
28 Dec 202371.7472.8671.7472.7972.54118,800
27 Dec 202371.3271.9571.0171.7471.50167,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...