New Zealand markets closed

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
DateOpenHighLowClose*Adj. close**Volume
01 Jul 202243.7145.1542.5544.8344.83334,471
30 Jun 202243.8844.9342.6843.7143.71318,500
29 Jun 202247.1047.4844.6144.8544.85255,500
28 Jun 202249.7050.7947.0247.1347.13293,700
27 Jun 202250.4251.1149.0449.7049.70269,200
24 Jun 202250.3052.3250.1550.3650.36631,600
23 Jun 202248.1549.8948.0449.6049.60256,500
22 Jun 202247.1348.7947.1348.2248.22254,000
21 Jun 202247.2248.7446.2448.0248.02324,400
17 Jun 202245.8747.3545.7746.0446.04868,000
16 Jun 202245.9646.5244.5945.6745.67411,400
15 Jun 202248.0248.7446.6647.5047.50287,400
14 Jun 202246.0047.9146.0047.3647.36373,000
13 Jun 202246.3047.8745.1645.7445.74436,400
10 Jun 202249.4450.2748.0648.6948.69259,700
09 Jun 202249.0950.6048.6250.5850.58364,600
08 Jun 202249.7949.8548.5449.3549.35374,700
08 Jun 20220.25 Dividend
07 Jun 202249.3250.4848.6650.3150.06355,800
06 Jun 202250.8351.0548.7750.4850.23338,100
03 Jun 202249.3850.7249.0249.7549.50304,300
02 Jun 202250.1551.4550.1550.2650.01314,900
01 Jun 202251.3351.5749.5050.0749.82299,100
31 May 202251.8952.6650.6150.7550.50541,200
27 May 202249.0053.9848.0152.5052.24812,700
26 May 202249.4452.4049.2351.1050.851,123,500
25 May 202240.6349.7939.6248.0147.771,354,100
24 May 202242.9442.9439.5841.5741.36593,700
23 May 202244.0044.7242.5644.2744.05507,200
20 May 202244.2544.4441.1343.9643.74563,600
19 May 202242.8645.0041.1843.4243.20560,800
18 May 202245.3645.5341.7143.2042.99780,800
17 May 202246.3047.7844.1347.6847.44390,700
16 May 202244.7646.9144.1045.4045.17422,800
13 May 202244.8345.9644.5245.3245.09270,900
12 May 202241.7545.4741.3444.2043.98346,800
11 May 202243.6344.5341.7341.9141.70632,600
10 May 202242.6143.5740.5143.5443.32457,300
09 May 202242.7244.0941.6841.9541.74260,900
06 May 202244.3644.9442.1443.7843.56219,300
05 May 202245.4345.8043.0344.6244.40321,300
04 May 202245.7746.6743.7646.4346.20227,500
03 May 202245.2446.6544.6046.0645.83250,100
02 May 202243.3845.3143.0545.2345.01288,300
29 Apr 202244.2945.1242.9343.1842.97254,800
28 Apr 202244.4045.4843.1245.0344.81283,300
27 Apr 202243.4944.7142.5743.3943.17313,300
26 Apr 202245.4045.7442.8043.1342.92336,400
25 Apr 202244.3646.4344.1646.2346.00255,500
22 Apr 202245.7846.6744.2044.9644.74362,400
21 Apr 202247.5748.4146.0146.8746.64263,500
20 Apr 202247.5548.2346.4847.2847.05299,100
19 Apr 202244.9247.9144.7047.4547.21326,600
18 Apr 202245.2745.6244.0644.5744.35447,700
14 Apr 202245.1646.4144.9945.2945.06271,200
13 Apr 202245.5946.0044.5745.0444.82348,900
12 Apr 202246.1447.5245.2645.5445.31394,500
11 Apr 202244.7146.6444.1745.5045.27720,400
08 Apr 202243.2345.1742.6044.3444.12407,200
07 Apr 202241.5343.2840.8043.0042.79405,500
06 Apr 202242.7543.0041.0341.5341.32506,200
05 Apr 202243.0243.9242.4943.5943.37375,900
04 Apr 202242.6044.0542.1943.4743.25318,000
01 Apr 202245.0045.0042.1842.4442.23517,100
31 Mar 202244.0144.5242.9944.3444.12622,500
30 Mar 202245.7846.0443.5143.8243.60457,100
29 Mar 202245.3348.7045.3346.2245.99866,200
28 Mar 202244.7245.3042.8544.6044.381,033,700
25 Mar 202245.2745.5543.4844.3944.17431,100
24 Mar 202245.8846.2044.4245.3145.08335,100
23 Mar 202247.8547.9745.5445.5445.31364,200
22 Mar 202248.7450.7447.5448.4948.25402,800
21 Mar 202251.6351.9146.9947.8847.64550,200
18 Mar 202249.8951.3448.8251.0950.841,152,400
17 Mar 202249.3650.0747.8850.0249.77469,600
16 Mar 202247.4949.5146.6149.4649.21605,200
16 Mar 20220.25 Dividend
15 Mar 202244.2747.7144.1747.4146.93599,600
14 Mar 202245.9547.2944.0944.1743.72417,300
11 Mar 202247.8948.3044.9845.3244.86387,800
10 Mar 202245.7547.4044.7847.1946.71519,200
09 Mar 202245.2546.8145.1746.2145.74633,900
08 Mar 202242.3546.7442.2444.2543.80647,900
07 Mar 202249.1149.8041.5341.9641.53918,200
04 Mar 202245.3349.8045.3349.0648.561,055,600
03 Mar 202248.0148.1346.2647.7447.25866,800
02 Mar 202245.9948.5944.7347.8647.37478,500
01 Mar 202245.3746.7744.7145.4444.98608,300
28 Feb 202245.2145.9044.3645.0844.62652,600
25 Feb 202245.2745.5142.7645.3044.84421,900
24 Feb 202241.6146.0140.3045.9545.48610,100
23 Feb 202246.3046.3543.2443.3442.90622,100
22 Feb 202248.0148.9545.5345.7645.29794,100
18 Feb 202248.1751.9348.1749.1448.641,075,300
17 Feb 202253.9554.6051.3951.5451.01362,300
16 Feb 202256.3556.9753.8054.2153.66386,900
15 Feb 202254.7357.3354.7356.6856.10275,800
14 Feb 202255.2355.6353.3754.2753.72329,600
11 Feb 202258.0958.5254.6855.0754.51265,700
10 Feb 202260.3961.7557.2857.7757.18303,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...