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

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Mar 2023	58.26	59.41	57.07	58.82	58.82	259,200
23 Mar 2023	60.28	61.01	58.28	58.63	58.63	256,500
22 Mar 2023	62.53	63.03	59.91	60.05	60.05	342,500
21 Mar 2023	61.47	63.72	61.47	62.77	62.77	233,100
20 Mar 2023	62.38	63.60	59.69	60.24	60.24	346,500
17 Mar 2023	62.33	62.73	61.14	61.47	61.47	678,900
16 Mar 2023	62.16	64.16	61.64	63.44	63.44	298,300
15 Mar 2023	61.81	63.09	61.32	62.42	62.42	264,600
14 Mar 2023	64.57	65.21	62.77	63.42	63.42	306,700
13 Mar 2023	63.69	64.83	62.77	63.71	63.71	270,000
10 Mar 2023	67.15	67.15	64.79	65.35	65.35	252,100
09 Mar 2023	68.64	69.19	67.18	67.30	67.30	301,800
08 Mar 2023	70.65	70.97	67.24	68.59	68.59	287,700
07 Mar 2023	69.29	72.25	69.08	70.44	70.44	513,600
06 Mar 2023	68.19	68.91	65.68	68.26	68.26	602,300
03 Mar 2023	69.41	70.29	66.33	68.76	68.76	756,700
02 Mar 2023	69.92	70.83	69.14	70.55	70.55	625,300
01 Mar 2023	70.97	71.30	69.40	70.18	70.18	437,100
28 Feb 2023	71.51	73.73	71.15	71.93	71.93	418,700
27 Feb 2023	72.65	72.97	70.14	71.27	71.27	393,900
24 Feb 2023	71.11	72.69	70.31	72.35	72.35	267,700
23 Feb 2023	73.01	73.74	71.18	71.42	71.42	277,100
22 Feb 2023	71.23	72.87	70.47	72.80	72.80	206,400
21 Feb 2023	70.72	71.97	69.43	71.14	71.14	310,100
17 Feb 2023	70.55	72.17	69.28	71.70	71.70	174,000
16 Feb 2023	68.70	71.21	68.70	70.22	70.22	203,900
15 Feb 2023	67.87	69.85	67.26	69.49	69.49	158,500
14 Feb 2023	68.85	70.12	67.85	68.38	68.38	148,000
13 Feb 2023	68.14	69.06	66.61	68.99	68.99	154,500
10 Feb 2023	67.33	68.11	65.92	67.93	67.93	183,400
09 Feb 2023	70.23	70.51	67.18	67.70	67.70	196,800
08 Feb 2023	68.50	69.44	67.04	69.11	69.11	314,100
07 Feb 2023	70.31	70.31	67.25	69.10	69.10	209,900
06 Feb 2023	69.65	71.53	68.97	70.81	70.81	263,800
03 Feb 2023	68.52	71.68	68.52	70.24	70.24	279,800
02 Feb 2023	67.47	69.34	67.15	69.33	69.33	267,600
01 Feb 2023	66.36	67.25	64.76	66.54	66.54	222,200
31 Jan 2023	64.41	66.85	63.95	66.36	66.36	269,600
30 Jan 2023	65.33	65.95	64.08	64.22	64.22	255,400
27 Jan 2023	67.10	67.36	65.97	66.13	66.13	305,900
26 Jan 2023	68.07	69.46	66.40	67.10	67.10	292,100
25 Jan 2023	66.88	68.31	65.35	67.88	67.88	209,300
24 Jan 2023	66.71	67.90	65.16	67.27	67.27	269,700
23 Jan 2023	66.55	68.11	66.00	67.16	67.16	238,500
20 Jan 2023	65.40	66.37	64.21	65.96	65.96	318,900
19 Jan 2023	66.70	67.69	64.66	64.75	64.75	370,700
18 Jan 2023	68.11	69.51	66.67	67.19	67.19	319,100
17 Jan 2023	72.64	72.87	67.98	68.11	68.11	385,100
13 Jan 2023	71.13	73.81	71.13	72.77	72.77	294,900
12 Jan 2023	73.93	74.43	71.77	72.08	72.08	222,400
11 Jan 2023	74.04	75.38	72.89	72.98	72.98	266,200
10 Jan 2023	70.12	73.49	69.78	73.36	73.36	232,000
09 Jan 2023	71.65	73.19	70.48	70.49	70.49	229,400
06 Jan 2023	70.87	73.33	69.57	71.81	71.81	199,300
05 Jan 2023	69.65	70.32	69.21	69.89	69.89	209,400
04 Jan 2023	67.96	71.69	67.41	70.56	70.56	221,200
03 Jan 2023	69.07	69.53	66.93	67.52	67.52	326,700
30 Dec 2022	69.18	69.88	67.91	68.22	68.22	238,500
29 Dec 2022	67.35	70.43	66.27	69.63	69.63	323,200
28 Dec 2022	67.88	68.73	65.16	66.41	66.41	322,900
27 Dec 2022	66.29	68.29	65.96	68.19	68.19	252,400
23 Dec 2022	62.92	66.07	61.85	65.97	65.97	227,600
22 Dec 2022	64.32	64.32	61.85	62.62	62.62	215,200
21 Dec 2022	61.77	65.14	61.77	64.99	64.99	281,800
20 Dec 2022	61.76	62.24	60.34	60.42	60.42	258,400
19 Dec 2022	64.09	65.31	61.86	61.93	61.93	279,300
16 Dec 2022	64.85	65.74	63.42	63.71	63.71	587,300
15 Dec 2022	65.09	66.27	64.40	65.58	65.58	240,300
14 Dec 2022	66.60	67.89	65.01	65.85	65.85	246,400
13 Dec 2022	70.71	71.48	66.22	66.34	66.34	270,000
12 Dec 2022	67.69	68.43	66.00	67.77	67.77	206,800
09 Dec 2022	68.06	69.17	67.00	67.64	67.64	180,500
08 Dec 2022	68.80	70.35	67.78	68.64	68.64	364,400
07 Dec 2022	65.55	68.08	65.54	67.97	67.97	245,200
06 Dec 2022	64.35	65.89	63.55	65.80	65.80	265,700
05 Dec 2022	65.56	65.56	62.52	64.35	64.35	278,600
02 Dec 2022	63.86	66.36	63.67	66.22	66.22	483,100
01 Dec 2022	66.35	66.50	62.84	63.86	63.86	437,200
30 Nov 2022	59.99	66.69	59.85	66.66	66.66	1,030,200
29 Nov 2022	59.22	64.79	58.77	59.80	59.80	1,561,800
28 Nov 2022	68.09	69.36	66.46	67.60	67.60	473,000
25 Nov 2022	69.40	70.03	68.05	68.19	68.19	215,600
23 Nov 2022	66.69	69.75	66.42	69.70	69.70	281,800
22 Nov 2022	66.27	68.10	65.76	67.25	67.25	257,500
21 Nov 2022	65.57	66.22	63.46	65.21	65.21	228,700
18 Nov 2022	65.60	68.14	65.11	66.50	66.50	234,700
17 Nov 2022	60.51	63.77	60.31	63.50	63.50	256,400
16 Nov 2022	62.96	63.10	60.58	60.93	60.93	285,800
15 Nov 2022	63.85	65.84	63.48	64.91	64.91	212,100
14 Nov 2022	63.60	64.16	61.86	61.86	61.86	224,600
11 Nov 2022	63.74	65.25	62.25	64.20	64.20	236,000
10 Nov 2022	60.95	64.80	60.95	63.50	63.50	317,300
09 Nov 2022	60.29	60.29	57.70	57.91	57.91	206,500
08 Nov 2022	62.76	62.76	58.23	60.16	60.16	314,700
07 Nov 2022	62.71	62.71	60.88	62.20	62.20	172,700
04 Nov 2022	63.98	64.08	61.57	62.33	62.33	162,600
03 Nov 2022	60.66	63.63	59.86	63.10	63.10	171,600
02 Nov 2022	62.78	64.00	60.94	61.21	61.21	171,800
01 Nov 2022	63.09	63.34	61.38	63.20	63.20	170,900
31 Oct 2022	62.68	63.22	61.83	62.42	62.42	276,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,578.84-1.97(-0.02%)

NZD/USD0.6211-0.0043(-0.6832%)

ALL ORDS7,137.60-11.00(-0.15%)

OIL69.80+0.54(+0.78%)

GOLD1,975.80-8.00(-0.40%)

Hibbett, Inc. (HIBB)

NZX 50
11,578.84
-1.97(-0.02%)

NZD/USD
0.6211
-0.0043(-0.6832%)

ALL ORDS
7,137.60
-11.00(-0.15%)

OIL
69.80
+0.54(+0.78%)

GOLD
1,975.80
-8.00(-0.40%)