Canada Markets close in 2 hrs 23 mins

Hibbett, Inc. (HIBB)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
57.37+2.53 (+4.61%)
As of 01:36PM EDT. Market open.
Time Period:
Oct 06, 2021 - Oct 06, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 06, 202254.5657.7154.5657.3757.37179,156
Oct 05, 202251.5455.1551.3954.8454.84342,000
Oct 04, 202251.5553.2351.5552.8352.83217,500
Oct 03, 202250.4551.4549.0550.9350.93296,000
Sept 30, 202249.6251.4846.8349.8149.81633,600
Sept 29, 202252.6852.7850.8351.5051.50236,100
Sept 28, 202251.3954.0251.3353.6653.66275,900
Sept 27, 202250.2151.4449.8951.3251.32218,000
Sept 26, 202250.0751.6849.0249.0549.05262,900
Sept 23, 202250.3250.9849.1350.3550.35283,800
Sept 22, 202251.6551.7550.2951.0451.04283,100
Sept 21, 202253.9154.9352.0652.1152.11293,500
Sept 20, 202256.4456.5252.7053.8753.87455,800
Sept 19, 202257.7359.3857.0257.6157.61412,300
Sept 16, 202258.4359.5157.6458.8158.81543,200
Sept 15, 202257.9060.2057.9059.5259.52305,900
Sept 14, 202258.9659.0057.1258.2958.29176,400
Sept 13, 202260.6961.0458.4658.7158.71338,800
Sept 12, 202265.2266.5562.4162.7862.78325,100
Sept 09, 202261.2064.8361.0564.6464.64312,800
Sept 08, 202259.6960.7459.1160.5060.50217,000
Sept 07, 202257.7360.7957.4560.5560.55300,100
Sept 06, 202258.6559.9257.8958.4758.47289,800
Sept 02, 202260.2860.4257.6158.1558.15202,600
Sept 01, 202258.2459.0957.1659.0359.03263,300
Aug 31, 202260.8261.1758.1858.6058.60475,500
Aug 30, 202261.1361.9760.0760.8960.89272,100
Aug 29, 202260.8362.1359.4660.4060.40396,100
Aug 26, 202263.0764.9760.6061.1961.19546,400
Aug 25, 202258.0761.6257.4160.7460.74766,000
Aug 24, 202259.9660.5957.2957.3657.36408,300
Aug 23, 202260.3261.7360.1460.6760.67327,800
Aug 22, 202259.1759.9958.1459.8059.80265,600
Aug 19, 202259.1760.0058.2359.7659.76260,400
Aug 18, 202260.6260.6258.1159.6459.64273,400
Aug 17, 202261.4062.8260.1660.7860.78311,500
Aug 16, 202255.6063.8055.6062.5862.58595,900
Aug 15, 202254.5455.2253.9555.1155.11213,600
Aug 12, 202254.0655.0052.8954.9054.90207,800
Aug 11, 202251.0853.5051.0853.2953.29372,000
Aug 10, 202250.2651.8349.6850.5350.53307,900
Aug 09, 202250.9750.9747.5648.5048.50316,000
Aug 08, 202247.6852.1247.6851.1551.15504,700
Aug 05, 202247.4848.4147.1447.3547.35212,000
Aug 04, 202249.8550.1648.1148.2248.22236,600
Aug 03, 202248.8550.5948.3650.0350.03282,900
Aug 02, 202249.4550.3748.6948.7348.73322,200
Aug 01, 202246.4550.8946.4050.0350.03364,800
Jul 29, 202246.1647.2445.3046.9246.92213,600
Jul 28, 202245.0845.8743.6845.7645.76190,200
Jul 27, 202244.3745.1242.5044.5844.58252,400
Jul 26, 202244.0444.1042.5844.0044.00299,100
Jul 25, 202245.9346.2044.2145.2545.25223,300
Jul 22, 202245.9047.1844.7345.8545.85194,100
Jul 21, 202245.9446.0544.6945.9245.92216,200
Jul 20, 202245.5746.6445.0646.0446.04301,500
Jul 19, 202243.8846.5643.6245.5045.50372,400
Jul 18, 202243.6845.0143.0643.1643.16328,800
Jul 15, 202242.9643.4442.3243.2643.26228,700
Jul 14, 202243.0543.6342.1242.3542.35291,600
Jul 13, 202244.2645.3543.7643.9043.90320,500
Jul 12, 202244.9046.6244.6545.5345.53208,000
Jul 11, 202246.6147.2144.7644.8244.82265,600
Jul 08, 202246.5346.7645.4046.6146.61226,900
Jul 07, 202244.4546.5844.0546.4146.41242,600
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 07, 202249.3250.4848.6650.3150.31355,800
Jun 06, 202250.8351.0548.7750.4850.48338,100
Jun 03, 202249.3850.7249.0249.7549.75304,300
Jun 02, 202250.1551.4550.1550.2650.26314,900
Jun 01, 202251.3351.5749.5050.0750.07299,100
May 31, 202251.8952.6650.6150.7550.75541,200
May 27, 202249.0053.9848.0152.5052.50812,700
May 26, 202249.4452.4049.2351.1051.101,123,500
May 25, 202240.6349.7939.6248.0148.011,354,100
May 24, 202242.9442.9439.5841.5741.57593,700
May 23, 202244.0044.7242.5644.2744.27507,200
May 20, 202244.2544.4441.1343.9643.96563,600
May 19, 202242.8645.0041.1843.4243.42560,800
May 18, 202245.3645.5341.7143.2043.20780,800
May 17, 202246.3047.7844.1347.6847.68390,700
May 16, 202244.7646.9144.1045.4045.40422,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...