Canada markets close in 2 hours 59 minutes

Hibbett, Inc. (HIBB)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
45.47+1.37 (+3.11%)
As of 12:58PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 07, 202244.4546.2844.0545.4745.4794,220
Jul 06, 202245.5446.5043.3144.1044.10255,300
Jul 05, 202244.1645.8943.0645.8445.84290,200
Jul 01, 202243.7145.1542.5544.8344.83338,000
Jun 30, 202243.8844.9342.6843.7143.71318,500
Jun 29, 202247.1047.4844.6144.8544.85255,500
Jun 28, 202249.7050.7947.0247.1347.13293,700
Jun 27, 202250.4251.1149.0449.7049.70269,200
Jun 24, 202250.3052.3250.1550.3650.36631,600
Jun 23, 202248.1549.8948.0449.6049.60256,500
Jun 22, 202247.1348.7947.1348.2248.22254,000
Jun 21, 202247.2248.7446.2448.0248.02324,400
Jun 17, 202245.8747.3545.7746.0446.04868,000
Jun 16, 202245.9646.5244.5945.6745.67411,400
Jun 15, 202248.0248.7446.6647.5047.50287,400
Jun 14, 202246.0047.9146.0047.3647.36373,000
Jun 13, 202246.3047.8745.1645.7445.74436,400
Jun 10, 202249.4450.2748.0648.6948.69259,700
Jun 09, 202249.0950.6048.6250.5850.58364,600
Jun 08, 202249.7949.8548.5449.3549.35374,700
Jun 08, 20220.25 Dividend
Jun 07, 202249.3250.4848.6650.3150.06355,800
Jun 06, 202250.8351.0548.7750.4850.23338,100
Jun 03, 202249.3850.7249.0249.7549.50304,300
Jun 02, 202250.1551.4550.1550.2650.01314,900
Jun 01, 202251.3351.5749.5050.0749.82299,100
May 31, 202251.8952.6650.6150.7550.50541,200
May 27, 202249.0053.9848.0152.5052.24812,700
May 26, 202249.4452.4049.2351.1050.851,123,500
May 25, 202240.6349.7939.6248.0147.771,354,100
May 24, 202242.9442.9439.5841.5741.36593,700
May 23, 202244.0044.7242.5644.2744.05507,200
May 20, 202244.2544.4441.1343.9643.74563,600
May 19, 202242.8645.0041.1843.4243.20560,800
May 18, 202245.3645.5341.7143.2042.99780,800
May 17, 202246.3047.7844.1347.6847.44390,700
May 16, 202244.7646.9144.1045.4045.17422,800
May 13, 202244.8345.9644.5245.3245.09270,900
May 12, 202241.7545.4741.3444.2043.98346,800
May 11, 202243.6344.5341.7341.9141.70632,600
May 10, 202242.6143.5740.5143.5443.32457,300
May 09, 202242.7244.0941.6841.9541.74260,900
May 06, 202244.3644.9442.1443.7843.56219,300
May 05, 202245.4345.8043.0344.6244.40321,300
May 04, 202245.7746.6743.7646.4346.20227,500
May 03, 202245.2446.6544.6046.0645.83250,100
May 02, 202243.3845.3143.0545.2345.01288,300
Apr 29, 202244.2945.1242.9343.1842.97254,800
Apr 28, 202244.4045.4843.1245.0344.81283,300
Apr 27, 202243.4944.7142.5743.3943.17313,300
Apr 26, 202245.4045.7442.8043.1342.92336,400
Apr 25, 202244.3646.4344.1646.2346.00255,500
Apr 22, 202245.7846.6744.2044.9644.74362,400
Apr 21, 202247.5748.4146.0146.8746.64263,500
Apr 20, 202247.5548.2346.4847.2847.05299,100
Apr 19, 202244.9247.9144.7047.4547.21326,600
Apr 18, 202245.2745.6244.0644.5744.35447,700
Apr 14, 202245.1646.4144.9945.2945.06271,200
Apr 13, 202245.5946.0044.5745.0444.82348,900
Apr 12, 202246.1447.5245.2645.5445.31394,500
Apr 11, 202244.7146.6444.1745.5045.27720,400
Apr 08, 202243.2345.1742.6044.3444.12407,200
Apr 07, 202241.5343.2840.8043.0042.79405,500
Apr 06, 202242.7543.0041.0341.5341.32506,200
Apr 05, 202243.0243.9242.4943.5943.37375,900
Apr 04, 202242.6044.0542.1943.4743.25318,000
Apr 01, 202245.0045.0042.1842.4442.23517,100
Mar 31, 202244.0144.5242.9944.3444.12622,500
Mar 30, 202245.7846.0443.5143.8243.60457,100
Mar 29, 202245.3348.7045.3346.2245.99866,200
Mar 28, 202244.7245.3042.8544.6044.381,033,700
Mar 25, 202245.2745.5543.4844.3944.17431,100
Mar 24, 202245.8846.2044.4245.3145.08335,100
Mar 23, 202247.8547.9745.5445.5445.31364,200
Mar 22, 202248.7450.7447.5448.4948.25402,800
Mar 21, 202251.6351.9146.9947.8847.64550,200
Mar 18, 202249.8951.3448.8251.0950.841,152,400
Mar 17, 202249.3650.0747.8850.0249.77469,600
Mar 16, 202247.4949.5146.6149.4649.21605,200
Mar 16, 20220.25 Dividend
Mar 15, 202244.2747.7144.1747.4146.93599,600
Mar 14, 202245.9547.2944.0944.1743.72417,300
Mar 11, 202247.8948.3044.9845.3244.86387,800
Mar 10, 202245.7547.4044.7847.1946.71519,200
Mar 09, 202245.2546.8145.1746.2145.74633,900
Mar 08, 202242.3546.7442.2444.2543.80647,900
Mar 07, 202249.1149.8041.5341.9641.53918,200
Mar 04, 202245.3349.8045.3349.0648.561,055,600
Mar 03, 202248.0148.1346.2647.7447.25866,800
Mar 02, 202245.9948.5944.7347.8647.37478,500
Mar 01, 202245.3746.7744.7145.4444.98608,300
Feb 28, 202245.2145.9044.3645.0844.62652,600
Feb 25, 202245.2745.5142.7645.3044.84421,900
Feb 24, 202241.6146.0140.3045.9545.48610,100
Feb 23, 202246.3046.3543.2443.3442.90622,100
Feb 22, 202248.0148.9545.5345.7645.29794,100
Feb 18, 202248.1751.9348.1749.1448.641,075,300
Feb 17, 202253.9554.6051.3951.5451.01362,300
Feb 16, 202256.3556.9753.8054.2153.66386,900
Feb 15, 202254.7357.3354.7356.6856.10275,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...