Mail

New Zealand markets open in 8 hours 52 minutes

NZX 50
12,050.32
-135.38(-1.11%)
NZD/USD
0.6619
-0.0039(-0.59%)
ALL ORDS
7,114.50
-133.60(-1.84%)
OIL
88.20
+0.85(+0.97%)
GOLD
1,810.10
-19.60(-1.07%)

Hibbett, Inc. (HIBB)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

59.88

-3.19

(-5.06%)

At close: 04:00PM EST

62.00

+2.12

(+3.54%)

After hours:

05:30PM EST

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Jan 2022	63.40	64.89	59.11	59.88	59.88	341,500
25 Jan 2022	62.13	65.66	61.06	63.07	63.07	365,700
24 Jan 2022	54.79	63.97	54.79	63.62	63.62	797,400
21 Jan 2022	56.12	58.04	54.58	56.93	56.93	433,800
20 Jan 2022	60.36	61.78	56.78	56.99	56.99	292,100
19 Jan 2022	59.62	61.12	58.81	60.12	60.12	415,600
18 Jan 2022	60.87	61.63	58.17	59.45	59.45	401,400
14 Jan 2022	64.00	64.14	59.92	61.91	61.91	454,500
13 Jan 2022	66.34	67.00	64.42	64.95	64.95	281,800
12 Jan 2022	66.29	66.84	63.39	65.37	65.37	264,000
11 Jan 2022	65.88	65.88	63.75	65.36	65.36	422,900
10 Jan 2022	66.00	66.00	62.10	65.43	65.43	432,000
07 Jan 2022	67.00	68.55	65.46	65.94	65.94	235,600
06 Jan 2022	68.25	69.59	65.90	66.39	66.39	305,300
05 Jan 2022	70.93	70.95	67.29	67.31	67.31	303,800
04 Jan 2022	71.67	72.62	70.08	70.29	70.29	268,900
03 Jan 2022	72.38	74.98	72.22	72.36	72.36	245,900
31 Dec 2021	72.05	72.44	70.94	71.93	71.93	197,300
30 Dec 2021	70.87	72.72	70.80	72.00	72.00	235,200
29 Dec 2021	68.37	71.61	68.00	71.45	71.45	282,800
28 Dec 2021	69.10	70.71	68.04	68.85	68.85	276,000
27 Dec 2021	68.50	69.59	67.27	69.04	69.04	307,800
23 Dec 2021	69.48	69.80	67.52	67.94	67.94	253,600
22 Dec 2021	70.00	70.65	68.18	69.39	69.39	362,700
21 Dec 2021	66.26	69.37	66.26	69.18	69.18	525,000
20 Dec 2021	68.49	68.94	63.94	65.34	65.34	717,000
17 Dec 2021	67.47	70.79	66.09	70.18	70.18	939,600
16 Dec 2021	71.61	71.97	65.45	66.54	66.54	716,100
15 Dec 2021	71.07	71.80	68.50	71.03	71.03	479,800
14 Dec 2021	72.32	74.60	71.01	71.18	71.18	291,400
13 Dec 2021	74.85	74.85	70.65	72.79	72.79	364,000
10 Dec 2021	75.63	75.63	72.75	74.95	74.95	257,500
09 Dec 2021	74.12	75.67	73.92	74.30	74.30	324,500
08 Dec 2021	74.38	75.46	73.02	73.80	73.80	308,800
08 Dec 2021	0.25 Dividend
07 Dec 2021	75.87	76.86	73.69	74.63	74.38	498,900
06 Dec 2021	72.97	76.33	69.75	73.59	73.34	909,500
03 Dec 2021	78.87	78.87	63.95	69.08	68.85	1,329,600
02 Dec 2021	74.98	76.25	70.15	72.16	71.92	1,090,500
01 Dec 2021	80.20	82.71	76.36	77.31	77.05	567,700
30 Nov 2021	83.11	83.74	77.60	77.95	77.69	527,600
29 Nov 2021	90.18	90.50	83.47	83.78	83.50	413,200
26 Nov 2021	88.64	90.58	87.10	87.98	87.69	215,300
24 Nov 2021	93.04	93.93	87.93	92.15	91.84	470,800
23 Nov 2021	98.42	98.42	88.86	94.41	94.09	647,100
22 Nov 2021	99.19	101.65	97.00	99.69	99.36	315,000
19 Nov 2021	98.54	98.99	95.06	97.09	96.76	317,500
18 Nov 2021	95.23	99.99	94.00	99.27	98.94	368,800
17 Nov 2021	95.59	95.81	93.16	93.72	93.41	212,000
16 Nov 2021	94.36	97.19	93.84	95.07	94.75	263,500
15 Nov 2021	95.39	95.87	92.92	94.92	94.60	234,200
12 Nov 2021	94.76	95.20	93.15	94.24	93.92	201,400
11 Nov 2021	93.00	96.60	92.50	94.86	94.54	297,900
10 Nov 2021	94.49	95.89	91.59	92.33	92.02	216,100
09 Nov 2021	90.74	95.80	90.00	94.67	94.35	278,500
08 Nov 2021	90.47	92.71	89.53	91.22	90.91	302,900
05 Nov 2021	93.35	94.94	88.78	89.54	89.24	332,400
04 Nov 2021	92.50	96.00	91.78	93.26	92.95	455,000
03 Nov 2021	84.37	92.93	83.52	92.67	92.36	584,600
02 Nov 2021	80.60	84.39	79.33	83.85	83.57	324,300
01 Nov 2021	77.63	80.79	77.63	80.53	80.26	388,700
29 Oct 2021	75.50	78.00	75.50	77.44	77.18	238,100
28 Oct 2021	76.51	77.69	75.56	75.97	75.72	232,600
27 Oct 2021	77.90	78.11	75.93	76.29	76.03	244,200
26 Oct 2021	82.80	82.80	77.74	78.20	77.94	356,500
25 Oct 2021	80.94	82.69	79.63	82.22	81.94	354,100
22 Oct 2021	83.41	83.54	80.75	81.14	80.87	316,300
21 Oct 2021	79.10	83.72	79.10	83.56	83.28	314,600
20 Oct 2021	79.06	81.32	78.61	78.81	78.55	291,900
19 Oct 2021	79.15	79.80	77.87	79.06	78.80	256,500
18 Oct 2021	75.00	79.17	74.53	78.77	78.51	358,800
15 Oct 2021	76.13	77.30	75.08	75.10	74.85	237,600
14 Oct 2021	75.07	75.59	74.20	74.95	74.70	295,600
13 Oct 2021	72.11	75.00	72.11	74.68	74.43	289,500
12 Oct 2021	74.27	74.97	72.04	72.20	71.96	305,300
11 Oct 2021	76.30	76.76	73.11	73.21	72.96	456,100
08 Oct 2021	76.66	77.85	75.29	75.95	75.70	349,400
07 Oct 2021	76.18	78.21	75.62	76.76	76.50	414,700
06 Oct 2021	71.21	76.07	69.42	74.33	74.08	954,000
05 Oct 2021	72.78	74.75	71.54	71.74	71.50	338,800
04 Oct 2021	72.10	73.74	71.56	72.78	72.54	450,600
01 Oct 2021	71.47	73.05	69.43	72.21	71.97	906,700
30 Sep 2021	76.55	76.55	70.56	70.74	70.50	765,900
29 Sep 2021	77.85	79.12	76.01	76.60	76.34	409,700
28 Sep 2021	76.76	78.76	76.32	77.75	77.49	492,500
27 Sep 2021	73.06	78.49	73.06	77.54	77.28	715,100
24 Sep 2021	78.85	78.85	72.27	73.22	72.97	993,700
23 Sep 2021	80.75	83.50	79.72	79.83	79.56	503,800
22 Sep 2021	80.37	81.70	78.68	80.24	79.97	272,500
21 Sep 2021	79.54	80.73	77.59	80.37	80.10	361,500
20 Sep 2021	74.16	78.72	73.27	78.43	78.17	676,300
17 Sep 2021	80.25	81.18	77.08	77.53	77.27	1,077,500
16 Sep 2021	80.53	83.77	80.30	80.47	80.20	454,600
15 Sep 2021	79.65	81.50	77.86	80.49	80.22	636,500
14 Sep 2021	78.20	79.14	75.76	79.14	78.87	748,100
13 Sep 2021	81.94	81.94	77.91	78.25	77.99	697,400
10 Sep 2021	81.69	83.68	79.76	80.73	80.46	637,200
09 Sep 2021	82.28	83.32	79.32	82.16	81.88	871,400
08 Sep 2021	85.15	85.72	81.27	81.46	81.19	933,800
08 Sep 2021	0.25 Dividend
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...