Hibbett, Inc. (HIBB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:15PM EDT. Market open.
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 70.01 | 72.09 | 69.90 | 70.07 | 70.07 | 111,460 |
| 17 Apr 2024 | 71.66 | 71.66 | 69.75 | 70.10 | 70.10 | 303,100 |
| 16 Apr 2024 | 69.54 | 71.20 | 68.63 | 70.77 | 70.77 | 302,300 |
| 15 Apr 2024 | 71.46 | 72.29 | 70.00 | 70.30 | 70.30 | 291,900 |
| 12 Apr 2024 | 71.90 | 72.62 | 70.91 | 71.26 | 71.26 | 399,700 |
| 11 Apr 2024 | 71.96 | 72.15 | 71.21 | 71.92 | 71.92 | 221,600 |
| 10 Apr 2024 | 70.41 | 71.71 | 69.85 | 71.29 | 71.29 | 244,100 |
| 09 Apr 2024 | 73.11 | 73.67 | 70.84 | 72.27 | 72.27 | 271,800 |
| 08 Apr 2024 | 71.74 | 73.71 | 71.26 | 73.42 | 73.42 | 219,600 |
| 05 Apr 2024 | 69.91 | 72.17 | 69.91 | 71.43 | 71.43 | 256,100 |
| 04 Apr 2024 | 72.24 | 72.72 | 69.15 | 70.10 | 70.10 | 368,300 |
| 03 Apr 2024 | 71.82 | 72.47 | 70.65 | 71.32 | 71.32 | 222,700 |
| 02 Apr 2024 | 73.31 | 73.41 | 71.08 | 72.46 | 72.46 | 309,500 |
| 01 Apr 2024 | 76.44 | 77.48 | 73.82 | 74.68 | 74.68 | 307,600 |
| 28 Mar 2024 | 75.88 | 77.35 | 75.36 | 76.81 | 76.81 | 382,800 |
| 27 Mar 2024 | 73.74 | 75.90 | 73.62 | 75.88 | 75.88 | 265,300 |
| 26 Mar 2024 | 71.83 | 73.27 | 71.24 | 72.61 | 72.61 | 171,000 |
| 25 Mar 2024 | 72.88 | 74.86 | 71.63 | 71.70 | 71.70 | 287,500 |
| 22 Mar 2024 | 71.61 | 74.58 | 71.08 | 72.42 | 72.42 | 280,500 |
| 21 Mar 2024 | 73.88 | 74.00 | 71.86 | 72.21 | 72.21 | 281,000 |
| 20 Mar 2024 | 73.33 | 74.63 | 72.24 | 74.00 | 74.00 | 278,700 |
| 20 Mar 2024 | 0.25 Dividend | |||||
| 19 Mar 2024 | 67.74 | 73.80 | 67.74 | 73.51 | 73.26 | 386,500 |
| 18 Mar 2024 | 68.52 | 68.75 | 65.92 | 68.02 | 67.79 | 500,300 |
| 15 Mar 2024 | 66.99 | 70.93 | 64.00 | 68.51 | 68.28 | 1,373,300 |
| 14 Mar 2024 | 74.69 | 76.00 | 71.00 | 73.03 | 72.78 | 619,100 |
| 13 Mar 2024 | 75.44 | 77.80 | 74.14 | 74.37 | 74.12 | 352,200 |
| 12 Mar 2024 | 75.01 | 76.31 | 74.65 | 74.87 | 74.62 | 235,000 |
| 11 Mar 2024 | 77.04 | 77.40 | 73.75 | 74.36 | 74.11 | 315,400 |
| 08 Mar 2024 | 78.17 | 78.72 | 77.00 | 77.46 | 77.20 | 178,100 |
| 07 Mar 2024 | 75.00 | 77.84 | 74.76 | 77.32 | 77.06 | 210,100 |
| 06 Mar 2024 | 80.23 | 80.23 | 73.68 | 74.71 | 74.46 | 265,400 |
| 05 Mar 2024 | 80.32 | 81.48 | 79.00 | 80.62 | 80.35 | 177,400 |
| 04 Mar 2024 | 82.00 | 83.00 | 80.51 | 81.67 | 81.39 | 291,400 |
| 01 Mar 2024 | 82.30 | 82.63 | 80.39 | 82.00 | 81.72 | 211,300 |
| 29 Feb 2024 | 80.83 | 82.75 | 80.76 | 81.95 | 81.67 | 232,100 |
| 28 Feb 2024 | 79.80 | 81.25 | 79.37 | 80.16 | 79.89 | 156,300 |
| 27 Feb 2024 | 77.95 | 81.71 | 77.20 | 80.74 | 80.47 | 176,400 |
| 26 Feb 2024 | 76.84 | 78.65 | 76.82 | 77.80 | 77.54 | 260,000 |
| 23 Feb 2024 | 74.26 | 78.97 | 73.92 | 76.94 | 76.68 | 270,400 |
| 22 Feb 2024 | 75.17 | 76.13 | 74.01 | 74.15 | 73.90 | 178,500 |
| 21 Feb 2024 | 75.71 | 75.75 | 74.26 | 74.62 | 74.37 | 147,000 |
| 20 Feb 2024 | 72.65 | 75.77 | 72.56 | 75.68 | 75.42 | 181,000 |
| 16 Feb 2024 | 73.76 | 74.59 | 73.11 | 73.75 | 73.50 | 93,400 |
| 15 Feb 2024 | 73.34 | 74.42 | 73.13 | 74.25 | 74.00 | 113,500 |
| 14 Feb 2024 | 72.25 | 72.71 | 71.13 | 72.37 | 72.12 | 118,700 |
| 13 Feb 2024 | 72.00 | 72.94 | 70.76 | 71.29 | 71.05 | 188,000 |
| 12 Feb 2024 | 72.09 | 75.83 | 72.09 | 74.82 | 74.57 | 190,700 |
| 09 Feb 2024 | 68.82 | 72.81 | 68.68 | 72.42 | 72.17 | 171,800 |
| 08 Feb 2024 | 67.00 | 69.14 | 66.86 | 68.91 | 68.68 | 105,400 |
| 07 Feb 2024 | 67.23 | 67.23 | 66.34 | 66.74 | 66.51 | 195,400 |
| 06 Feb 2024 | 66.16 | 67.42 | 65.81 | 67.14 | 66.91 | 143,200 |
| 05 Feb 2024 | 68.34 | 68.34 | 65.81 | 66.59 | 66.36 | 150,300 |
| 02 Feb 2024 | 67.60 | 69.60 | 67.18 | 69.40 | 69.16 | 228,900 |
| 01 Feb 2024 | 67.17 | 68.85 | 66.52 | 68.68 | 68.45 | 184,100 |
| 31 Jan 2024 | 68.71 | 68.83 | 66.48 | 66.65 | 66.42 | 192,900 |
| 30 Jan 2024 | 68.90 | 69.70 | 68.53 | 68.90 | 68.67 | 136,900 |
| 29 Jan 2024 | 68.21 | 68.99 | 67.06 | 68.97 | 68.74 | 141,500 |
| 26 Jan 2024 | 67.30 | 68.54 | 67.06 | 68.26 | 68.03 | 109,500 |
| 25 Jan 2024 | 67.10 | 68.20 | 66.15 | 66.99 | 66.76 | 133,100 |
| 24 Jan 2024 | 67.01 | 67.19 | 65.72 | 66.16 | 65.93 | 155,000 |
| 23 Jan 2024 | 66.54 | 67.38 | 65.27 | 65.87 | 65.65 | 157,600 |
| 22 Jan 2024 | 65.25 | 66.66 | 64.90 | 66.49 | 66.26 | 178,500 |
| 19 Jan 2024 | 64.61 | 64.87 | 63.03 | 64.56 | 64.34 | 174,200 |
| 18 Jan 2024 | 64.29 | 64.72 | 62.41 | 64.40 | 64.18 | 164,100 |
| 17 Jan 2024 | 63.92 | 64.71 | 63.40 | 63.92 | 63.70 | 158,200 |
| 16 Jan 2024 | 65.03 | 65.35 | 64.26 | 64.84 | 64.62 | 135,300 |
| 12 Jan 2024 | 67.92 | 68.87 | 65.26 | 65.67 | 65.45 | 213,700 |
| 11 Jan 2024 | 67.95 | 68.89 | 66.08 | 67.17 | 66.94 | 218,900 |
| 10 Jan 2024 | 69.06 | 69.19 | 67.77 | 68.22 | 67.99 | 160,000 |
| 09 Jan 2024 | 68.50 | 69.43 | 68.45 | 69.06 | 68.83 | 119,800 |
| 08 Jan 2024 | 67.89 | 70.35 | 67.57 | 69.49 | 69.25 | 210,600 |
| 05 Jan 2024 | 67.80 | 69.10 | 65.18 | 67.77 | 67.54 | 150,000 |
| 04 Jan 2024 | 68.51 | 69.23 | 67.68 | 68.04 | 67.81 | 176,600 |
| 03 Jan 2024 | 70.56 | 70.88 | 68.60 | 68.60 | 68.37 | 173,400 |
| 02 Jan 2024 | 70.64 | 73.45 | 70.64 | 71.50 | 71.26 | 181,700 |
| 29 Dec 2023 | 72.31 | 72.87 | 71.64 | 72.02 | 71.78 | 150,900 |
| 28 Dec 2023 | 71.74 | 72.86 | 71.74 | 72.79 | 72.54 | 118,800 |
| 27 Dec 2023 | 71.32 | 71.95 | 71.01 | 71.74 | 71.50 | 167,700 |
| 26 Dec 2023 | 69.94 | 71.39 | 69.91 | 70.74 | 70.50 | 175,700 |
| 22 Dec 2023 | 70.56 | 72.75 | 68.82 | 69.85 | 69.61 | 270,400 |
| 21 Dec 2023 | 70.65 | 72.21 | 70.65 | 72.09 | 71.84 | 211,600 |
| 20 Dec 2023 | 70.99 | 72.15 | 69.39 | 69.82 | 69.58 | 272,100 |
| 19 Dec 2023 | 70.00 | 71.76 | 70.00 | 71.48 | 71.24 | 228,100 |
| 18 Dec 2023 | 69.50 | 70.70 | 68.26 | 69.46 | 69.22 | 330,000 |
| 15 Dec 2023 | 70.30 | 70.30 | 68.28 | 69.24 | 69.00 | 688,600 |
| 14 Dec 2023 | 68.78 | 70.60 | 68.26 | 69.75 | 69.51 | 325,400 |
| 13 Dec 2023 | 65.15 | 72.00 | 64.11 | 67.87 | 67.64 | 400,100 |
| 12 Dec 2023 | 65.00 | 65.42 | 63.93 | 65.18 | 64.96 | 186,500 |
| 11 Dec 2023 | 65.37 | 65.84 | 63.01 | 65.44 | 65.22 | 309,900 |
| 08 Dec 2023 | 64.14 | 65.32 | 63.65 | 65.21 | 64.99 | 270,800 |
| 07 Dec 2023 | 64.24 | 64.24 | 62.97 | 63.97 | 63.75 | 235,200 |
| 06 Dec 2023 | 64.54 | 65.61 | 63.49 | 64.18 | 63.96 | 246,400 |
| 06 Dec 2023 | 0.25 Dividend | |||||
| 05 Dec 2023 | 66.26 | 66.26 | 63.41 | 63.83 | 63.36 | 268,700 |
| 04 Dec 2023 | 65.11 | 67.40 | 65.00 | 66.26 | 65.78 | 266,400 |
| 01 Dec 2023 | 62.79 | 65.88 | 62.41 | 65.65 | 65.17 | 322,800 |
| 30 Nov 2023 | 62.92 | 63.63 | 61.62 | 62.55 | 62.09 | 314,900 |
| 29 Nov 2023 | 61.67 | 63.52 | 61.23 | 62.91 | 62.45 | 276,400 |
| 28 Nov 2023 | 59.06 | 61.30 | 57.77 | 60.58 | 60.14 | 257,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.