Hibbett, Inc. (HIBB)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

66.22

+2.36

(+3.70%)

At close: 04:00PM EST

64.89

-1.33

(-2.01%)

After hours:

05:14PM EST

Time period:

05 Dec 2021 - 05 Dec 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
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
28 Oct 2022	60.83	63.18	59.41	63.04	63.04	221,400
27 Oct 2022	61.60	62.39	60.26	60.92	60.92	175,300
26 Oct 2022	62.23	63.76	61.20	61.36	61.36	244,100
25 Oct 2022	59.35	63.29	59.34	62.59	62.59	418,400
24 Oct 2022	55.97	57.27	54.99	56.86	56.86	228,300
21 Oct 2022	55.52	57.92	54.76	55.69	55.69	332,000
20 Oct 2022	56.51	58.91	54.65	55.10	55.10	270,900
19 Oct 2022	58.07	58.23	55.81	56.38	56.38	229,400
18 Oct 2022	59.99	61.28	58.01	58.72	58.72	230,500
17 Oct 2022	58.58	59.42	58.10	58.57	58.57	231,400
14 Oct 2022	56.94	58.11	56.16	57.31	57.31	272,400
13 Oct 2022	54.37	57.73	53.01	56.66	56.66	298,100
12 Oct 2022	57.04	57.29	56.12	56.12	56.12	203,400
11 Oct 2022	55.75	57.85	54.75	56.91	56.91	252,500
10 Oct 2022	55.95	56.56	54.74	55.89	55.89	185,200
07 Oct 2022	55.40	56.28	54.71	56.12	56.12	311,400
06 Oct 2022	54.56	57.74	54.56	56.46	56.46	394,000
05 Oct 2022	51.54	55.15	51.39	54.84	54.84	342,000
04 Oct 2022	51.55	53.23	51.55	52.83	52.83	217,500
03 Oct 2022	50.45	51.45	49.05	50.93	50.93	296,000
30 Sept 2022	49.62	51.48	46.83	49.81	49.81	633,600
29 Sept 2022	52.68	52.78	50.83	51.50	51.50	236,100
28 Sept 2022	51.39	54.02	51.33	53.66	53.66	275,900
27 Sept 2022	50.21	51.44	49.89	51.32	51.32	218,000
26 Sept 2022	50.07	51.68	49.02	49.05	49.05	262,900
23 Sept 2022	50.32	50.98	49.13	50.35	50.35	283,800
22 Sept 2022	51.65	51.75	50.29	51.04	51.04	283,100
21 Sept 2022	53.91	54.93	52.06	52.11	52.11	293,500
20 Sept 2022	56.44	56.52	52.70	53.87	53.87	455,800
19 Sept 2022	57.73	59.38	57.02	57.61	57.61	412,300
16 Sept 2022	58.43	59.51	57.64	58.81	58.81	543,200
15 Sept 2022	57.90	60.20	57.90	59.52	59.52	305,900
14 Sept 2022	58.96	59.00	57.12	58.29	58.29	176,400
13 Sept 2022	60.69	61.04	58.46	58.71	58.71	338,800
12 Sept 2022	65.22	66.55	62.41	62.78	62.78	325,100
09 Sept 2022	61.20	64.83	61.05	64.64	64.64	312,800
08 Sept 2022	59.69	60.74	59.11	60.50	60.50	217,000
07 Sept 2022	57.73	60.79	57.45	60.55	60.55	300,100
07 Sept 2022	0.25 Dividend
06 Sept 2022	58.65	59.92	57.89	58.47	58.22	289,800
02 Sept 2022	60.28	60.42	57.61	58.15	57.90	202,600
01 Sept 2022	58.24	59.09	57.16	59.03	58.78	263,300
31 Aug 2022	60.82	61.17	58.18	58.60	58.35	475,500
30 Aug 2022	61.13	61.97	60.07	60.89	60.63	272,100
29 Aug 2022	60.83	62.13	59.46	60.40	60.14	396,100
26 Aug 2022	63.07	64.97	60.60	61.19	60.93	546,400
25 Aug 2022	58.07	61.62	57.41	60.74	60.48	766,000
24 Aug 2022	59.96	60.59	57.29	57.36	57.11	408,300
23 Aug 2022	60.32	61.73	60.14	60.67	60.41	327,800
22 Aug 2022	59.17	59.99	58.14	59.80	59.54	265,600
19 Aug 2022	59.17	60.00	58.23	59.76	59.50	260,400
18 Aug 2022	60.62	60.62	58.11	59.64	59.38	273,400
17 Aug 2022	61.40	62.82	60.16	60.78	60.52	311,500
16 Aug 2022	55.60	63.80	55.60	62.58	62.31	595,900
15 Aug 2022	54.54	55.22	53.95	55.11	54.87	213,600
12 Aug 2022	54.06	55.00	52.89	54.90	54.67	207,800
11 Aug 2022	51.08	53.50	51.08	53.29	53.06	372,000
10 Aug 2022	50.26	51.83	49.68	50.53	50.31	307,900
09 Aug 2022	50.97	50.97	47.56	48.50	48.29	316,000
08 Aug 2022	47.68	52.12	47.68	51.15	50.93	504,700
05 Aug 2022	47.48	48.41	47.14	47.35	47.15	212,000
04 Aug 2022	49.85	50.16	48.11	48.22	48.01	236,600
03 Aug 2022	48.85	50.59	48.36	50.03	49.82	282,900
02 Aug 2022	49.45	50.37	48.69	48.73	48.52	322,200
01 Aug 2022	46.45	50.89	46.40	50.03	49.82	364,800
29 Jul 2022	46.16	47.24	45.30	46.92	46.72	213,600
28 Jul 2022	45.08	45.87	43.68	45.76	45.56	190,200
27 Jul 2022	44.37	45.12	42.50	44.58	44.39	252,400
26 Jul 2022	44.04	44.10	42.58	44.00	43.81	299,100
25 Jul 2022	45.93	46.20	44.21	45.25	45.06	223,300
22 Jul 2022	45.90	47.18	44.73	45.85	45.65	194,100
21 Jul 2022	45.94	46.05	44.69	45.92	45.72	216,200
20 Jul 2022	45.57	46.64	45.06	46.04	45.84	301,500
19 Jul 2022	43.88	46.56	43.62	45.50	45.31	372,400
18 Jul 2022	43.68	45.01	43.06	43.16	42.98	328,800
15 Jul 2022	42.96	43.44	42.32	43.26	43.08	228,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,677.75+35.90(+0.31%)

NZD/USD0.6407-0.0008(-0.13%)

ALL ORDS7,527.80+24.30(+0.32%)

OIL80.73+0.75(+0.94%)

GOLD1,810.10+0.50(+0.03%)

Hibbett, Inc. (HIBB)

NZX 50
11,677.75
+35.90(+0.31%)

NZD/USD
0.6407
-0.0008(-0.13%)

ALL ORDS
7,527.80
+24.30(+0.32%)

OIL
80.73
+0.75(+0.94%)

GOLD
1,810.10
+0.50(+0.03%)