STOCKS HIGHER AS FED'S PLAN TO FIGHT INFLATION CALMS JITTERS

U.S. trade deficit narrows in May, exports hit record high: Commerce Department

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

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 07, 2022	44.45	46.28	44.05	45.47	45.47	94,220
Jul 06, 2022	45.54	46.50	43.31	44.10	44.10	255,300
Jul 05, 2022	44.16	45.89	43.06	45.84	45.84	290,200
Jul 01, 2022	43.71	45.15	42.55	44.83	44.83	338,000
Jun 30, 2022	43.88	44.93	42.68	43.71	43.71	318,500
Jun 29, 2022	47.10	47.48	44.61	44.85	44.85	255,500
Jun 28, 2022	49.70	50.79	47.02	47.13	47.13	293,700
Jun 27, 2022	50.42	51.11	49.04	49.70	49.70	269,200
Jun 24, 2022	50.30	52.32	50.15	50.36	50.36	631,600
Jun 23, 2022	48.15	49.89	48.04	49.60	49.60	256,500
Jun 22, 2022	47.13	48.79	47.13	48.22	48.22	254,000
Jun 21, 2022	47.22	48.74	46.24	48.02	48.02	324,400
Jun 17, 2022	45.87	47.35	45.77	46.04	46.04	868,000
Jun 16, 2022	45.96	46.52	44.59	45.67	45.67	411,400
Jun 15, 2022	48.02	48.74	46.66	47.50	47.50	287,400
Jun 14, 2022	46.00	47.91	46.00	47.36	47.36	373,000
Jun 13, 2022	46.30	47.87	45.16	45.74	45.74	436,400
Jun 10, 2022	49.44	50.27	48.06	48.69	48.69	259,700
Jun 09, 2022	49.09	50.60	48.62	50.58	50.58	364,600
Jun 08, 2022	49.79	49.85	48.54	49.35	49.35	374,700
Jun 08, 2022	0.25 Dividend
Jun 07, 2022	49.32	50.48	48.66	50.31	50.06	355,800
Jun 06, 2022	50.83	51.05	48.77	50.48	50.23	338,100
Jun 03, 2022	49.38	50.72	49.02	49.75	49.50	304,300
Jun 02, 2022	50.15	51.45	50.15	50.26	50.01	314,900
Jun 01, 2022	51.33	51.57	49.50	50.07	49.82	299,100
May 31, 2022	51.89	52.66	50.61	50.75	50.50	541,200
May 27, 2022	49.00	53.98	48.01	52.50	52.24	812,700
May 26, 2022	49.44	52.40	49.23	51.10	50.85	1,123,500
May 25, 2022	40.63	49.79	39.62	48.01	47.77	1,354,100
May 24, 2022	42.94	42.94	39.58	41.57	41.36	593,700
May 23, 2022	44.00	44.72	42.56	44.27	44.05	507,200
May 20, 2022	44.25	44.44	41.13	43.96	43.74	563,600
May 19, 2022	42.86	45.00	41.18	43.42	43.20	560,800
May 18, 2022	45.36	45.53	41.71	43.20	42.99	780,800
May 17, 2022	46.30	47.78	44.13	47.68	47.44	390,700
May 16, 2022	44.76	46.91	44.10	45.40	45.17	422,800
May 13, 2022	44.83	45.96	44.52	45.32	45.09	270,900
May 12, 2022	41.75	45.47	41.34	44.20	43.98	346,800
May 11, 2022	43.63	44.53	41.73	41.91	41.70	632,600
May 10, 2022	42.61	43.57	40.51	43.54	43.32	457,300
May 09, 2022	42.72	44.09	41.68	41.95	41.74	260,900
May 06, 2022	44.36	44.94	42.14	43.78	43.56	219,300
May 05, 2022	45.43	45.80	43.03	44.62	44.40	321,300
May 04, 2022	45.77	46.67	43.76	46.43	46.20	227,500
May 03, 2022	45.24	46.65	44.60	46.06	45.83	250,100
May 02, 2022	43.38	45.31	43.05	45.23	45.01	288,300
Apr 29, 2022	44.29	45.12	42.93	43.18	42.97	254,800
Apr 28, 2022	44.40	45.48	43.12	45.03	44.81	283,300
Apr 27, 2022	43.49	44.71	42.57	43.39	43.17	313,300
Apr 26, 2022	45.40	45.74	42.80	43.13	42.92	336,400
Apr 25, 2022	44.36	46.43	44.16	46.23	46.00	255,500
Apr 22, 2022	45.78	46.67	44.20	44.96	44.74	362,400
Apr 21, 2022	47.57	48.41	46.01	46.87	46.64	263,500
Apr 20, 2022	47.55	48.23	46.48	47.28	47.05	299,100
Apr 19, 2022	44.92	47.91	44.70	47.45	47.21	326,600
Apr 18, 2022	45.27	45.62	44.06	44.57	44.35	447,700
Apr 14, 2022	45.16	46.41	44.99	45.29	45.06	271,200
Apr 13, 2022	45.59	46.00	44.57	45.04	44.82	348,900
Apr 12, 2022	46.14	47.52	45.26	45.54	45.31	394,500
Apr 11, 2022	44.71	46.64	44.17	45.50	45.27	720,400
Apr 08, 2022	43.23	45.17	42.60	44.34	44.12	407,200
Apr 07, 2022	41.53	43.28	40.80	43.00	42.79	405,500
Apr 06, 2022	42.75	43.00	41.03	41.53	41.32	506,200
Apr 05, 2022	43.02	43.92	42.49	43.59	43.37	375,900
Apr 04, 2022	42.60	44.05	42.19	43.47	43.25	318,000
Apr 01, 2022	45.00	45.00	42.18	42.44	42.23	517,100
Mar 31, 2022	44.01	44.52	42.99	44.34	44.12	622,500
Mar 30, 2022	45.78	46.04	43.51	43.82	43.60	457,100
Mar 29, 2022	45.33	48.70	45.33	46.22	45.99	866,200
Mar 28, 2022	44.72	45.30	42.85	44.60	44.38	1,033,700
Mar 25, 2022	45.27	45.55	43.48	44.39	44.17	431,100
Mar 24, 2022	45.88	46.20	44.42	45.31	45.08	335,100
Mar 23, 2022	47.85	47.97	45.54	45.54	45.31	364,200
Mar 22, 2022	48.74	50.74	47.54	48.49	48.25	402,800
Mar 21, 2022	51.63	51.91	46.99	47.88	47.64	550,200
Mar 18, 2022	49.89	51.34	48.82	51.09	50.84	1,152,400
Mar 17, 2022	49.36	50.07	47.88	50.02	49.77	469,600
Mar 16, 2022	47.49	49.51	46.61	49.46	49.21	605,200
Mar 16, 2022	0.25 Dividend
Mar 15, 2022	44.27	47.71	44.17	47.41	46.93	599,600
Mar 14, 2022	45.95	47.29	44.09	44.17	43.72	417,300
Mar 11, 2022	47.89	48.30	44.98	45.32	44.86	387,800
Mar 10, 2022	45.75	47.40	44.78	47.19	46.71	519,200
Mar 09, 2022	45.25	46.81	45.17	46.21	45.74	633,900
Mar 08, 2022	42.35	46.74	42.24	44.25	43.80	647,900
Mar 07, 2022	49.11	49.80	41.53	41.96	41.53	918,200
Mar 04, 2022	45.33	49.80	45.33	49.06	48.56	1,055,600
Mar 03, 2022	48.01	48.13	46.26	47.74	47.25	866,800
Mar 02, 2022	45.99	48.59	44.73	47.86	47.37	478,500
Mar 01, 2022	45.37	46.77	44.71	45.44	44.98	608,300
Feb 28, 2022	45.21	45.90	44.36	45.08	44.62	652,600
Feb 25, 2022	45.27	45.51	42.76	45.30	44.84	421,900
Feb 24, 2022	41.61	46.01	40.30	45.95	45.48	610,100
Feb 23, 2022	46.30	46.35	43.24	43.34	42.90	622,100
Feb 22, 2022	48.01	48.95	45.53	45.76	45.29	794,100
Feb 18, 2022	48.17	51.93	48.17	49.14	48.64	1,075,300
Feb 17, 2022	53.95	54.60	51.39	51.54	51.01	362,300
Feb 16, 2022	56.35	56.97	53.80	54.21	53.66	386,900
Feb 15, 2022	54.73	57.33	54.73	56.68	56.10	275,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,061.31+331.65(+1.77%)

S&P 5003,893.77+48.69(+1.27%)

DOW31,302.49+264.81(+0.85%)

CAD/USD0.7701+0.0030(+0.39%)

CRUDE OIL103.79+5.26(+5.34%)

BTC-CAD27,341.96+860.97(+3.25%)

STOCKS HIGHER AS FED'S PLAN TO FIGHT INFLATION CALMS JITTERS

Hibbett, Inc. (HIBB)

S&P/TSX
19,061.31
+331.65(+1.77%)

S&P 500
3,893.77
+48.69(+1.27%)

DOW
31,302.49
+264.81(+0.85%)

CAD/USD
0.7701
+0.0030(+0.39%)

CRUDE OIL
103.79
+5.26(+5.34%)

BTC-CAD
27,341.96
+860.97(+3.25%)