Mail

HIBB - Hibbett, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 09, 2023	36.91	37.20	36.22	36.35	36.35	393,300
Jun 08, 2023	38.07	38.51	36.68	37.04	37.04	335,200
Jun 07, 2023	37.25	38.98	37.22	38.39	38.39	481,600
Jun 07, 2023	0.25 Dividend
Jun 06, 2023	36.01	38.65	36.01	37.37	37.12	582,200
Jun 05, 2023	37.73	38.94	36.19	36.21	35.97	520,200
Jun 02, 2023	36.50	37.31	35.60	36.61	36.37	560,200
Jun 01, 2023	35.83	36.15	34.86	35.84	35.60	497,400
May 31, 2023	38.65	38.86	35.80	36.02	35.78	724,000
May 30, 2023	39.09	39.70	37.18	38.88	38.62	731,100
May 26, 2023	41.07	42.68	38.45	39.19	38.93	1,202,400
May 25, 2023	44.84	45.43	43.69	44.16	43.86	715,100
May 24, 2023	47.07	47.70	45.15	45.32	45.02	219,900
May 23, 2023	45.74	47.40	45.20	46.28	45.97	292,000
May 22, 2023	46.94	47.29	44.84	45.66	45.35	447,800
May 19, 2023	49.24	49.24	46.32	47.53	47.21	561,800
May 18, 2023	50.99	51.11	50.00	50.70	50.36	161,800
May 17, 2023	49.15	51.14	48.60	51.03	50.69	241,500
May 16, 2023	49.71	49.76	48.65	48.74	48.41	305,900
May 15, 2023	50.30	50.44	49.26	50.16	49.82	236,400
May 12, 2023	51.59	51.76	49.89	50.13	49.79	156,300
May 11, 2023	51.71	52.48	51.14	51.26	50.92	181,500
May 10, 2023	52.98	53.23	51.05	51.95	51.60	187,300
May 09, 2023	52.70	52.77	51.92	52.26	51.91	156,400
May 08, 2023	54.29	54.85	52.73	52.75	52.40	212,000
May 05, 2023	52.68	54.26	52.15	53.95	53.59	189,600
May 04, 2023	52.82	52.84	51.43	51.84	51.49	180,200
May 03, 2023	52.96	54.10	52.80	53.17	52.81	160,600
May 02, 2023	52.92	53.12	51.60	52.65	52.30	158,200
May 01, 2023	54.40	55.07	52.80	53.12	52.76	137,900
Apr 28, 2023	54.09	54.91	53.62	54.33	53.97	173,700
Apr 27, 2023	55.31	55.31	53.53	54.05	53.69	162,500
Apr 26, 2023	54.29	55.72	54.14	54.96	54.59	201,200
Apr 25, 2023	57.24	57.29	54.06	54.29	53.93	300,700
Apr 24, 2023	57.35	57.94	56.73	57.55	57.16	303,500
Apr 21, 2023	58.19	58.32	57.46	57.51	57.13	222,600
Apr 20, 2023	58.73	59.32	58.21	58.40	58.01	239,900
Apr 19, 2023	58.80	59.68	58.78	59.11	58.71	136,500
Apr 18, 2023	59.44	60.34	58.92	58.93	58.54	158,200
Apr 17, 2023	61.70	61.77	59.21	59.25	58.85	198,300
Apr 14, 2023	61.71	63.31	61.06	61.45	61.04	123,500
Apr 13, 2023	61.90	62.03	60.45	61.44	61.03	207,300
Apr 12, 2023	63.46	63.58	61.40	61.63	61.22	229,700
Apr 11, 2023	62.41	63.85	62.39	63.02	62.60	235,100
Apr 10, 2023	58.92	62.39	58.92	62.22	61.80	275,100
Apr 06, 2023	59.69	59.69	58.56	59.01	58.62	160,400
Apr 05, 2023	59.02	59.81	58.06	59.76	59.36	218,700
Apr 04, 2023	60.31	60.31	58.61	59.36	58.96	171,100
Apr 03, 2023	58.82	60.61	58.50	60.25	59.85	256,600
Mar 31, 2023	58.83	59.61	58.54	58.98	58.59	236,400
Mar 30, 2023	60.11	60.77	58.05	58.38	57.99	234,100
Mar 29, 2023	59.40	59.84	58.07	59.80	59.40	200,300
Mar 28, 2023	58.30	60.06	58.05	59.07	58.67	203,400
Mar 27, 2023	59.54	59.71	58.17	58.49	58.10	225,800
Mar 24, 2023	58.26	59.41	57.07	58.82	58.43	259,200
Mar 23, 2023	60.28	61.01	58.28	58.63	58.24	256,500
Mar 22, 2023	62.53	63.03	59.91	60.05	59.65	342,500
Mar 21, 2023	61.47	63.72	61.47	62.77	62.35	233,100
Mar 20, 2023	62.38	63.60	59.69	60.24	59.84	346,500
Mar 17, 2023	62.33	62.73	61.14	61.47	61.06	678,900
Mar 16, 2023	62.16	64.16	61.64	63.44	63.02	298,300
Mar 15, 2023	61.81	63.09	61.32	62.42	62.00	264,600
Mar 15, 2023	0.25 Dividend
Mar 14, 2023	64.57	65.21	62.77	63.42	62.75	306,700
Mar 13, 2023	63.69	64.83	62.77	63.71	63.03	270,000
Mar 10, 2023	67.15	67.15	64.79	65.35	64.66	252,100
Mar 09, 2023	68.64	69.19	67.18	67.30	66.59	301,800
Mar 08, 2023	70.65	70.97	67.24	68.59	67.86	287,700
Mar 07, 2023	69.29	72.25	69.08	70.44	69.69	513,600
Mar 06, 2023	68.19	68.91	65.68	68.26	67.54	602,300
Mar 03, 2023	69.41	70.29	66.33	68.76	68.03	756,700
Mar 02, 2023	69.92	70.83	69.14	70.55	69.80	625,300
Mar 01, 2023	70.97	71.30	69.40	70.18	69.44	437,100
Feb 28, 2023	71.51	73.73	71.15	71.93	71.17	418,700
Feb 27, 2023	72.65	72.97	70.14	71.27	70.51	393,900
Feb 24, 2023	71.11	72.69	70.31	72.35	71.58	267,700
Feb 23, 2023	73.01	73.74	71.18	71.42	70.66	277,100
Feb 22, 2023	71.23	72.87	70.47	72.80	72.03	206,400
Feb 21, 2023	70.72	71.97	69.43	71.14	70.39	310,100
Feb 17, 2023	70.55	72.17	69.28	71.70	70.94	174,000
Feb 16, 2023	68.70	71.21	68.70	70.22	69.48	203,900
Feb 15, 2023	67.87	69.85	67.26	69.49	68.75	158,500
Feb 14, 2023	68.85	70.12	67.85	68.38	67.65	148,000
Feb 13, 2023	68.14	69.06	66.61	68.99	68.26	154,500
Feb 10, 2023	67.33	68.11	65.92	67.93	67.21	183,400
Feb 09, 2023	70.23	70.51	67.18	67.70	66.98	196,800
Feb 08, 2023	68.50	69.44	67.04	69.11	68.38	314,100
Feb 07, 2023	70.31	70.31	67.25	69.10	68.37	209,900
Feb 06, 2023	69.65	71.53	68.97	70.81	70.06	263,800
Feb 03, 2023	68.52	71.68	68.52	70.24	69.50	279,800
Feb 02, 2023	67.47	69.34	67.15	69.33	68.59	267,600
Feb 01, 2023	66.36	67.25	64.76	66.54	65.83	222,200
Jan 31, 2023	64.41	66.85	63.95	66.36	65.66	269,600
Jan 30, 2023	65.33	65.95	64.08	64.22	63.54	255,400
Jan 27, 2023	67.10	67.36	65.97	66.13	65.43	305,900
Jan 26, 2023	68.07	69.46	66.40	67.10	66.39	292,100
Jan 25, 2023	66.88	68.31	65.35	67.88	67.16	209,300
Jan 24, 2023	66.71	67.90	65.16	67.27	66.56	269,700
Jan 23, 2023	66.55	68.11	66.00	67.16	66.45	238,500
Jan 20, 2023	65.40	66.37	64.21	65.96	65.26	318,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...