Canada markets open in 5 hours 5 minutes

Hibbett, Inc. (HIBB)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
48.01+6.44 (+15.49%)
At close: 04:00PM EDT
48.78 +0.77 (+1.60%)
After hours: 07:21PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
May 13, 202244.8345.9644.5245.3245.32270,900
May 12, 202241.7545.4741.3444.2044.20346,800
May 11, 202243.6344.5341.7341.9141.91632,600
May 10, 202242.6143.5740.5143.5443.54457,300
May 09, 202242.7244.0941.6841.9541.95260,900
May 06, 202244.3644.9442.1443.7843.78219,300
May 05, 202245.4345.8043.0344.6244.62321,300
May 04, 202245.7746.6743.7646.4346.43227,500
May 03, 202245.2446.6544.6046.0646.06250,100
May 02, 202243.3845.3143.0545.2345.23288,300
Apr 29, 202244.2945.1242.9343.1843.18254,800
Apr 28, 202244.4045.4843.1245.0345.03283,300
Apr 27, 202243.4944.7142.5743.3943.39313,300
Apr 26, 202245.4045.7442.8043.1343.13336,400
Apr 25, 202244.3646.4344.1646.2346.23255,500
Apr 22, 202245.7846.6744.2044.9644.96362,400
Apr 21, 202247.5748.4146.0146.8746.87263,500
Apr 20, 202247.5548.2346.4847.2847.28299,100
Apr 19, 202244.9247.9144.7047.4547.45326,600
Apr 18, 202245.2745.6244.0644.5744.57447,700
Apr 14, 202245.1646.4144.9945.2945.29271,200
Apr 13, 202245.5946.0044.5745.0445.04348,900
Apr 12, 202246.1447.5245.2645.5445.54394,500
Apr 11, 202244.7146.6444.1745.5045.50720,400
Apr 08, 202243.2345.1742.6044.3444.34407,200
Apr 07, 202241.5343.2840.8043.0043.00405,500
Apr 06, 202242.7543.0041.0341.5341.53506,200
Apr 05, 202243.0243.9242.4943.5943.59375,900
Apr 04, 202242.6044.0542.1943.4743.47318,000
Apr 01, 202245.0045.0042.1842.4442.44517,100
Mar 31, 202244.0144.5242.9944.3444.34622,500
Mar 30, 202245.7846.0443.5143.8243.82457,100
Mar 29, 202245.3348.7045.3346.2246.22866,200
Mar 28, 202244.7245.3042.8544.6044.601,033,700
Mar 25, 202245.2745.5543.4844.3944.39431,100
Mar 24, 202245.8846.2044.4245.3145.31335,100
Mar 23, 202247.8547.9745.5445.5445.54364,200
Mar 22, 202248.7450.7447.5448.4948.49402,800
Mar 21, 202251.6351.9146.9947.8847.88550,200
Mar 18, 202249.8951.3448.8251.0951.091,152,400
Mar 17, 202249.3650.0747.8850.0250.02469,600
Mar 16, 202247.4949.5146.6149.4649.46605,200
Mar 16, 20220.25 Dividend
Mar 15, 202244.2747.7144.1747.4147.16599,600
Mar 14, 202245.9547.2944.0944.1743.94417,300
Mar 11, 202247.8948.3044.9845.3245.08387,800
Mar 10, 202245.7547.4044.7847.1946.94519,200
Mar 09, 202245.2546.8145.1746.2145.97633,900
Mar 08, 202242.3546.7442.2444.2544.02647,900
Mar 07, 202249.1149.8041.5341.9641.74918,200
Mar 04, 202245.3349.8045.3349.0648.801,055,600
Mar 03, 202248.0148.1346.2647.7447.49866,800
Mar 02, 202245.9948.5944.7347.8647.61478,500
Mar 01, 202245.3746.7744.7145.4445.20608,300
Feb 28, 202245.2145.9044.3645.0844.84652,600
Feb 25, 202245.2745.5142.7645.3045.06421,900
Feb 24, 202241.6146.0140.3045.9545.71610,100
Feb 23, 202246.3046.3543.2443.3443.11622,100
Feb 22, 202248.0148.9545.5345.7645.52794,100
Feb 18, 202248.1751.9348.1749.1448.881,075,300
Feb 17, 202253.9554.6051.3951.5451.27362,300
Feb 16, 202256.3556.9753.8054.2153.92386,900
Feb 15, 202254.7357.3354.7356.6856.38275,800
Feb 14, 202255.2355.6353.3754.2753.98329,600
Feb 11, 202258.0958.5254.6855.0754.78265,700
Feb 10, 202260.3961.7557.2857.7757.47303,100
Feb 09, 202259.0661.1358.4361.0160.69334,800
Feb 08, 202258.0458.6756.8958.4858.17340,600
Feb 07, 202258.1058.8856.6557.7057.40274,000
Feb 04, 202260.0560.1156.5257.6557.35398,000
Feb 03, 202261.3362.6059.1459.5159.20295,700
Feb 02, 202263.8063.8060.7261.9361.60277,200
Feb 01, 202261.9363.9561.4663.1962.86232,800
Jan 31, 202258.9462.6558.9461.6561.32330,700
Jan 28, 202259.5860.6657.6459.5359.22268,800
Jan 27, 202261.0763.0659.6860.1259.80245,400
Jan 26, 202263.4064.8959.1159.8859.56341,500
Jan 25, 202262.1365.6661.0663.0762.74365,700
Jan 24, 202254.7963.9754.7963.6263.28797,400
Jan 21, 202256.1258.0454.5856.9356.63433,800
Jan 20, 202260.3661.7856.7856.9956.69292,100
Jan 19, 202259.6261.1258.8160.1259.80415,600
Jan 18, 202260.8761.6358.1759.4559.14401,400
Jan 14, 202264.0064.1459.9261.9161.58454,500
Jan 13, 202266.3467.0064.4264.9564.61281,800
Jan 12, 202266.2966.8463.3965.3765.03264,000
Jan 11, 202265.8865.8863.7565.3665.02422,900
Jan 10, 202266.0066.0062.1065.4365.08432,000
Jan 07, 202267.0068.5565.4665.9465.59235,600
Jan 06, 202268.2569.5965.9066.3966.04305,300
Jan 05, 202270.9370.9567.2967.3166.96303,800
Jan 04, 202271.6772.6270.0870.2969.92268,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...