STOCK FUTURES GAIN AHEAD OF FED DECISION

The policy decision will come alongside updated economic projections from FOMC members, including expectations for 2024

Hibbett, Inc. (HIBB)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

80.37+1.94 (+2.47%)

At close: 4:00PM EDT

79.56 -0.81 (-1.01%)
Pre-Market: 08:00AM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Sep. 21, 2021	79.54	80.73	77.59	80.37	80.37	361,500
Sep. 20, 2021	74.16	78.72	73.27	78.43	78.43	676,300
Sep. 17, 2021	80.25	81.18	77.08	77.53	77.53	1,077,500
Sep. 16, 2021	80.53	83.77	80.30	80.47	80.47	454,600
Sep. 15, 2021	79.65	81.50	77.86	80.49	80.49	636,500
Sep. 14, 2021	78.20	79.14	75.76	79.14	79.14	748,100
Sep. 13, 2021	81.94	81.94	77.91	78.25	78.25	697,400
Sep. 10, 2021	81.69	83.68	79.76	80.73	80.73	637,200
Sep. 09, 2021	82.28	83.32	79.32	82.16	82.16	871,400
Sep. 08, 2021	85.15	85.72	81.27	81.46	81.46	933,800
Sep. 08, 2021	0.25 Dividend
Sep. 07, 2021	98.57	98.88	85.21	85.56	85.31	1,016,300
Sep. 03, 2021	97.06	99.20	96.12	98.96	98.67	459,400
Sep. 02, 2021	97.40	99.48	95.62	97.54	97.25	430,100
Sep. 01, 2021	95.46	99.26	95.35	97.97	97.68	513,400
Aug. 31, 2021	93.13	95.70	89.75	95.69	95.41	747,500
Aug. 30, 2021	92.73	95.03	88.89	92.87	92.60	916,400
Aug. 27, 2021	98.44	98.44	86.10	89.84	89.58	2,311,700
Aug. 26, 2021	96.85	100.32	94.57	98.97	98.68	658,700
Aug. 25, 2021	94.36	100.23	94.25	97.12	96.84	634,500
Aug. 24, 2021	88.09	93.00	88.09	91.86	91.59	471,800
Aug. 23, 2021	85.93	88.73	85.93	88.04	87.78	318,800
Aug. 20, 2021	83.55	86.62	82.03	85.14	84.89	309,900
Aug. 19, 2021	81.68	85.24	80.14	82.13	81.89	310,200
Aug. 18, 2021	83.53	85.63	82.36	83.09	82.85	177,100
Aug. 17, 2021	86.73	86.73	81.93	83.37	83.13	362,700
Aug. 16, 2021	87.18	88.80	85.31	87.97	87.71	191,700
Aug. 13, 2021	90.70	90.70	87.19	87.42	87.16	193,500
Aug. 12, 2021	91.99	93.08	89.36	90.63	90.37	266,300
Aug. 11, 2021	90.11	91.59	88.00	91.22	90.95	348,900
Aug. 10, 2021	86.06	90.81	86.06	90.48	90.22	274,100
Aug. 09, 2021	85.41	86.33	81.88	86.17	85.92	337,400
Aug. 06, 2021	85.22	86.20	83.20	85.06	84.81	239,800
Aug. 05, 2021	84.52	85.71	83.66	84.86	84.61	242,700
Aug. 04, 2021	88.60	88.69	83.76	83.89	83.64	483,100
Aug. 03, 2021	90.03	91.26	88.34	89.46	89.20	319,500
Aug. 02, 2021	88.96	91.75	88.69	88.89	88.63	301,700
Jul. 30, 2021	89.35	93.62	88.32	88.66	88.40	391,200
Jul. 29, 2021	90.71	92.80	90.29	90.35	90.09	239,000
Jul. 28, 2021	91.08	91.57	88.74	90.11	89.85	194,700
Jul. 27, 2021	91.18	91.18	88.05	89.63	89.37	313,400
Jul. 26, 2021	91.70	93.39	91.13	92.00	91.73	233,700
Jul. 23, 2021	90.00	92.38	89.45	91.48	91.21	226,400
Jul. 22, 2021	93.51	94.43	88.82	88.97	88.71	380,600
Jul. 21, 2021	92.25	95.45	92.00	93.51	93.24	315,200
Jul. 20, 2021	86.85	93.08	86.26	92.05	91.78	386,900
Jul. 19, 2021	83.95	88.05	83.03	86.26	86.01	539,600
Jul. 16, 2021	88.00	90.81	84.94	86.13	85.88	565,500
Jul. 15, 2021	91.76	93.02	86.80	87.80	87.54	455,900
Jul. 14, 2021	95.78	96.40	92.43	92.62	92.35	284,300
Jul. 13, 2021	95.52	96.19	93.14	93.27	93.00	256,500
Jul. 12, 2021	96.80	98.35	95.44	95.73	95.45	347,800
Jul. 09, 2021	93.91	97.23	93.81	96.85	96.57	346,900
Jul. 08, 2021	92.17	96.00	89.32	92.79	92.52	656,500
Jul. 07, 2021	89.87	94.41	89.61	93.10	92.83	387,800
Jul. 07, 2021	0.25 Dividend
Jul. 06, 2021	94.77	94.86	88.20	90.43	89.92	473,400
Jul. 02, 2021	93.86	95.38	92.21	94.88	94.34	383,300
Jul. 01, 2021	89.63	94.16	89.63	93.52	92.99	447,600
Jun. 30, 2021	85.47	90.07	85.47	89.63	89.12	567,300
Jun. 29, 2021	84.78	87.12	84.10	85.23	84.75	526,500
Jun. 28, 2021	82.81	84.06	80.50	84.02	83.54	481,600
Jun. 25, 2021	78.55	86.35	78.55	82.37	81.90	1,450,800
Jun. 24, 2021	78.89	78.90	76.15	77.26	76.82	343,400
Jun. 23, 2021	76.79	78.17	74.53	78.08	77.64	462,500
Jun. 22, 2021	74.25	75.06	73.01	74.48	74.06	291,800
Jun. 21, 2021	73.31	75.13	72.67	74.21	73.79	284,300
Jun. 18, 2021	72.69	73.20	71.94	72.12	71.71	769,600
Jun. 17, 2021	74.65	74.77	70.59	73.56	73.14	686,000
Jun. 16, 2021	77.93	77.93	73.46	74.89	74.46	748,000
Jun. 15, 2021	82.75	83.37	77.81	78.22	77.78	561,200
Jun. 14, 2021	84.14	84.60	82.38	82.97	82.50	338,200
Jun. 11, 2021	83.74	85.43	83.17	83.40	82.93	319,500
Jun. 10, 2021	84.89	85.90	82.47	82.54	82.07	280,600
Jun. 09, 2021	86.66	86.93	84.65	84.81	84.33	306,200
Jun. 08, 2021	84.34	87.39	83.76	86.50	86.01	352,900
Jun. 07, 2021	85.32	86.39	84.37	84.69	84.21	339,300
Jun. 04, 2021	86.77	87.99	83.71	84.55	84.07	349,900
Jun. 03, 2021	88.61	89.22	86.19	86.43	85.94	304,300
Jun. 02, 2021	88.76	89.19	85.40	88.87	88.37	393,200
Jun. 01, 2021	86.58	89.28	85.49	87.97	87.47	469,300
May 28, 2021	92.77	93.00	83.10	84.76	84.28	1,181,500
May 27, 2021	85.21	87.81	84.43	87.32	86.82	724,900
May 26, 2021	79.40	84.86	78.50	84.63	84.15	455,100
May 25, 2021	79.11	80.56	76.58	76.75	76.31	257,500
May 24, 2021	78.14	79.56	76.50	78.66	78.21	291,000
May 21, 2021	76.04	78.25	75.69	77.00	76.56	383,300
May 20, 2021	76.48	77.60	71.81	75.67	75.24	556,800
May 19, 2021	78.00	78.11	74.72	76.91	76.47	423,600
May 18, 2021	83.55	83.99	79.65	80.13	79.67	252,300
May 17, 2021	81.99	83.63	80.22	82.93	82.46	221,500
May 14, 2021	78.71	82.42	78.21	82.02	81.55	199,900
May 13, 2021	74.97	79.20	74.56	78.03	77.59	490,900
May 12, 2021	78.50	79.32	74.44	74.88	74.45	329,600
May 11, 2021	78.51	80.19	75.19	79.72	79.27	391,300
May 10, 2021	81.88	84.46	81.02	81.06	80.60	296,600
May 07, 2021	80.46	82.12	79.66	81.67	81.21	198,900
May 06, 2021	80.72	82.04	79.15	80.44	79.98	200,700
May 05, 2021	79.46	81.68	78.68	80.35	79.89	238,800
May 04, 2021	79.81	80.02	76.37	78.48	78.03	234,600
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX20,244.29+89.75(+0.45%)

S&P 5004,354.19-3.54(-0.08%)

DOW33,919.84-50.63(-0.15%)

CAD/USD0.7814+0.0009(+0.12%)

CRUDE OIL71.35+0.86(+1.22%)

BTC-CAD53,891.91-1,766.88(-3.17%)

STOCK FUTURES GAIN AHEAD OF FED DECISION

Hibbett, Inc. (HIBB)

S&P/TSX
20,244.29
+89.75(+0.45%)

S&P 500
4,354.19
-3.54(-0.08%)

DOW
33,919.84
-50.63(-0.15%)

CAD/USD
0.7814
+0.0009(+0.12%)

CRUDE OIL
71.35
+0.86(+1.22%)

BTC-CAD
53,891.91
-1,766.88(-3.17%)