HIBB - Hibbett, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 09, 202336.9137.2036.2236.3536.35393,300
Jun 08, 202338.0738.5136.6837.0437.04335,200
Jun 07, 202337.2538.9837.2238.3938.39481,600
Jun 07, 20230.25 Dividend
Jun 06, 202336.0138.6536.0137.3737.12582,200
Jun 05, 202337.7338.9436.1936.2135.97520,200
Jun 02, 202336.5037.3135.6036.6136.37560,200
Jun 01, 202335.8336.1534.8635.8435.60497,400
May 31, 202338.6538.8635.8036.0235.78724,000
May 30, 202339.0939.7037.1838.8838.62731,100
May 26, 202341.0742.6838.4539.1938.931,202,400
May 25, 202344.8445.4343.6944.1643.86715,100
May 24, 202347.0747.7045.1545.3245.02219,900
May 23, 202345.7447.4045.2046.2845.97292,000
May 22, 202346.9447.2944.8445.6645.35447,800
May 19, 202349.2449.2446.3247.5347.21561,800
May 18, 202350.9951.1150.0050.7050.36161,800
May 17, 202349.1551.1448.6051.0350.69241,500
May 16, 202349.7149.7648.6548.7448.41305,900
May 15, 202350.3050.4449.2650.1649.82236,400
May 12, 202351.5951.7649.8950.1349.79156,300
May 11, 202351.7152.4851.1451.2650.92181,500
May 10, 202352.9853.2351.0551.9551.60187,300
May 09, 202352.7052.7751.9252.2651.91156,400
May 08, 202354.2954.8552.7352.7552.40212,000
May 05, 202352.6854.2652.1553.9553.59189,600
May 04, 202352.8252.8451.4351.8451.49180,200
May 03, 202352.9654.1052.8053.1752.81160,600
May 02, 202352.9253.1251.6052.6552.30158,200
May 01, 202354.4055.0752.8053.1252.76137,900
Apr 28, 202354.0954.9153.6254.3353.97173,700
Apr 27, 202355.3155.3153.5354.0553.69162,500
Apr 26, 202354.2955.7254.1454.9654.59201,200
Apr 25, 202357.2457.2954.0654.2953.93300,700
Apr 24, 202357.3557.9456.7357.5557.16303,500
Apr 21, 202358.1958.3257.4657.5157.13222,600
Apr 20, 202358.7359.3258.2158.4058.01239,900
Apr 19, 202358.8059.6858.7859.1158.71136,500
Apr 18, 202359.4460.3458.9258.9358.54158,200
Apr 17, 202361.7061.7759.2159.2558.85198,300
Apr 14, 202361.7163.3161.0661.4561.04123,500
Apr 13, 202361.9062.0360.4561.4461.03207,300
Apr 12, 202363.4663.5861.4061.6361.22229,700
Apr 11, 202362.4163.8562.3963.0262.60235,100
Apr 10, 202358.9262.3958.9262.2261.80275,100
Apr 06, 202359.6959.6958.5659.0158.62160,400
Apr 05, 202359.0259.8158.0659.7659.36218,700
Apr 04, 202360.3160.3158.6159.3658.96171,100
Apr 03, 202358.8260.6158.5060.2559.85256,600
Mar 31, 202358.8359.6158.5458.9858.59236,400
Mar 30, 202360.1160.7758.0558.3857.99234,100
Mar 29, 202359.4059.8458.0759.8059.40200,300
Mar 28, 202358.3060.0658.0559.0758.67203,400
Mar 27, 202359.5459.7158.1758.4958.10225,800
Mar 24, 202358.2659.4157.0758.8258.43259,200
Mar 23, 202360.2861.0158.2858.6358.24256,500
Mar 22, 202362.5363.0359.9160.0559.65342,500
Mar 21, 202361.4763.7261.4762.7762.35233,100
Mar 20, 202362.3863.6059.6960.2459.84346,500
Mar 17, 202362.3362.7361.1461.4761.06678,900
Mar 16, 202362.1664.1661.6463.4463.02298,300
Mar 15, 202361.8163.0961.3262.4262.00264,600
Mar 15, 20230.25 Dividend
Mar 14, 202364.5765.2162.7763.4262.75306,700
Mar 13, 202363.6964.8362.7763.7163.03270,000
Mar 10, 202367.1567.1564.7965.3564.66252,100
Mar 09, 202368.6469.1967.1867.3066.59301,800
Mar 08, 202370.6570.9767.2468.5967.86287,700
Mar 07, 202369.2972.2569.0870.4469.69513,600
Mar 06, 202368.1968.9165.6868.2667.54602,300
Mar 03, 202369.4170.2966.3368.7668.03756,700
Mar 02, 202369.9270.8369.1470.5569.80625,300
Mar 01, 202370.9771.3069.4070.1869.44437,100
Feb 28, 202371.5173.7371.1571.9371.17418,700
Feb 27, 202372.6572.9770.1471.2770.51393,900
Feb 24, 202371.1172.6970.3172.3571.58267,700
Feb 23, 202373.0173.7471.1871.4270.66277,100
Feb 22, 202371.2372.8770.4772.8072.03206,400
Feb 21, 202370.7271.9769.4371.1470.39310,100
Feb 17, 202370.5572.1769.2871.7070.94174,000
Feb 16, 202368.7071.2168.7070.2269.48203,900
Feb 15, 202367.8769.8567.2669.4968.75158,500
Feb 14, 202368.8570.1267.8568.3867.65148,000
Feb 13, 202368.1469.0666.6168.9968.26154,500
Feb 10, 202367.3368.1165.9267.9367.21183,400
Feb 09, 202370.2370.5167.1867.7066.98196,800
Feb 08, 202368.5069.4467.0469.1168.38314,100
Feb 07, 202370.3170.3167.2569.1068.37209,900
Feb 06, 202369.6571.5368.9770.8170.06263,800
Feb 03, 202368.5271.6868.5270.2469.50279,800
Feb 02, 202367.4769.3467.1569.3368.59267,600
Feb 01, 202366.3667.2564.7666.5465.83222,200
Jan 31, 202364.4166.8563.9566.3665.66269,600
Jan 30, 202365.3365.9564.0864.2263.54255,400
Jan 27, 202367.1067.3665.9766.1365.43305,900
Jan 26, 202368.0769.4666.4067.1066.39292,100
Jan 25, 202366.8868.3165.3567.8867.16209,300
Jan 24, 202366.7167.9065.1667.2766.56269,700
Jan 23, 202366.5568.1166.0067.1666.45238,500
Jan 20, 202365.4066.3764.2165.9665.26318,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...