Mail

Canada markets open in 5 hours 5 minutes

S&P/TSX
20,383.75
+97.55(+0.48%)
S&P 500
3,978.73
+37.25(+0.95%)
DOW
32,120.28
+191.66(+0.60%)
CAD/USD
0.7800
-0.0004(-0.05%)
CRUDE OIL
111.03
+0.70(+0.63%)
BTC-CAD
37,794.38
-568.65(-1.48%)

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

Date	Open	High	Low	Close*	Adj Close**	Volume
May 25, 2022	40.63	49.79	39.62	48.01	48.01	1,354,100
May 24, 2022	42.94	42.94	39.58	41.57	41.57	593,700
May 23, 2022	44.00	44.72	42.56	44.27	44.27	507,200
May 20, 2022	44.25	44.44	41.13	43.96	43.96	563,600
May 19, 2022	42.86	45.00	41.18	43.42	43.42	560,800
May 18, 2022	45.36	45.53	41.71	43.20	43.20	780,800
May 17, 2022	46.30	47.78	44.13	47.68	47.68	390,700
May 16, 2022	44.76	46.91	44.10	45.40	45.40	422,800
May 13, 2022	44.83	45.96	44.52	45.32	45.32	270,900
May 12, 2022	41.75	45.47	41.34	44.20	44.20	346,800
May 11, 2022	43.63	44.53	41.73	41.91	41.91	632,600
May 10, 2022	42.61	43.57	40.51	43.54	43.54	457,300
May 09, 2022	42.72	44.09	41.68	41.95	41.95	260,900
May 06, 2022	44.36	44.94	42.14	43.78	43.78	219,300
May 05, 2022	45.43	45.80	43.03	44.62	44.62	321,300
May 04, 2022	45.77	46.67	43.76	46.43	46.43	227,500
May 03, 2022	45.24	46.65	44.60	46.06	46.06	250,100
May 02, 2022	43.38	45.31	43.05	45.23	45.23	288,300
Apr 29, 2022	44.29	45.12	42.93	43.18	43.18	254,800
Apr 28, 2022	44.40	45.48	43.12	45.03	45.03	283,300
Apr 27, 2022	43.49	44.71	42.57	43.39	43.39	313,300
Apr 26, 2022	45.40	45.74	42.80	43.13	43.13	336,400
Apr 25, 2022	44.36	46.43	44.16	46.23	46.23	255,500
Apr 22, 2022	45.78	46.67	44.20	44.96	44.96	362,400
Apr 21, 2022	47.57	48.41	46.01	46.87	46.87	263,500
Apr 20, 2022	47.55	48.23	46.48	47.28	47.28	299,100
Apr 19, 2022	44.92	47.91	44.70	47.45	47.45	326,600
Apr 18, 2022	45.27	45.62	44.06	44.57	44.57	447,700
Apr 14, 2022	45.16	46.41	44.99	45.29	45.29	271,200
Apr 13, 2022	45.59	46.00	44.57	45.04	45.04	348,900
Apr 12, 2022	46.14	47.52	45.26	45.54	45.54	394,500
Apr 11, 2022	44.71	46.64	44.17	45.50	45.50	720,400
Apr 08, 2022	43.23	45.17	42.60	44.34	44.34	407,200
Apr 07, 2022	41.53	43.28	40.80	43.00	43.00	405,500
Apr 06, 2022	42.75	43.00	41.03	41.53	41.53	506,200
Apr 05, 2022	43.02	43.92	42.49	43.59	43.59	375,900
Apr 04, 2022	42.60	44.05	42.19	43.47	43.47	318,000
Apr 01, 2022	45.00	45.00	42.18	42.44	42.44	517,100
Mar 31, 2022	44.01	44.52	42.99	44.34	44.34	622,500
Mar 30, 2022	45.78	46.04	43.51	43.82	43.82	457,100
Mar 29, 2022	45.33	48.70	45.33	46.22	46.22	866,200
Mar 28, 2022	44.72	45.30	42.85	44.60	44.60	1,033,700
Mar 25, 2022	45.27	45.55	43.48	44.39	44.39	431,100
Mar 24, 2022	45.88	46.20	44.42	45.31	45.31	335,100
Mar 23, 2022	47.85	47.97	45.54	45.54	45.54	364,200
Mar 22, 2022	48.74	50.74	47.54	48.49	48.49	402,800
Mar 21, 2022	51.63	51.91	46.99	47.88	47.88	550,200
Mar 18, 2022	49.89	51.34	48.82	51.09	51.09	1,152,400
Mar 17, 2022	49.36	50.07	47.88	50.02	50.02	469,600
Mar 16, 2022	47.49	49.51	46.61	49.46	49.46	605,200
Mar 16, 2022	0.25 Dividend
Mar 15, 2022	44.27	47.71	44.17	47.41	47.16	599,600
Mar 14, 2022	45.95	47.29	44.09	44.17	43.94	417,300
Mar 11, 2022	47.89	48.30	44.98	45.32	45.08	387,800
Mar 10, 2022	45.75	47.40	44.78	47.19	46.94	519,200
Mar 09, 2022	45.25	46.81	45.17	46.21	45.97	633,900
Mar 08, 2022	42.35	46.74	42.24	44.25	44.02	647,900
Mar 07, 2022	49.11	49.80	41.53	41.96	41.74	918,200
Mar 04, 2022	45.33	49.80	45.33	49.06	48.80	1,055,600
Mar 03, 2022	48.01	48.13	46.26	47.74	47.49	866,800
Mar 02, 2022	45.99	48.59	44.73	47.86	47.61	478,500
Mar 01, 2022	45.37	46.77	44.71	45.44	45.20	608,300
Feb 28, 2022	45.21	45.90	44.36	45.08	44.84	652,600
Feb 25, 2022	45.27	45.51	42.76	45.30	45.06	421,900
Feb 24, 2022	41.61	46.01	40.30	45.95	45.71	610,100
Feb 23, 2022	46.30	46.35	43.24	43.34	43.11	622,100
Feb 22, 2022	48.01	48.95	45.53	45.76	45.52	794,100
Feb 18, 2022	48.17	51.93	48.17	49.14	48.88	1,075,300
Feb 17, 2022	53.95	54.60	51.39	51.54	51.27	362,300
Feb 16, 2022	56.35	56.97	53.80	54.21	53.92	386,900
Feb 15, 2022	54.73	57.33	54.73	56.68	56.38	275,800
Feb 14, 2022	55.23	55.63	53.37	54.27	53.98	329,600
Feb 11, 2022	58.09	58.52	54.68	55.07	54.78	265,700
Feb 10, 2022	60.39	61.75	57.28	57.77	57.47	303,100
Feb 09, 2022	59.06	61.13	58.43	61.01	60.69	334,800
Feb 08, 2022	58.04	58.67	56.89	58.48	58.17	340,600
Feb 07, 2022	58.10	58.88	56.65	57.70	57.40	274,000
Feb 04, 2022	60.05	60.11	56.52	57.65	57.35	398,000
Feb 03, 2022	61.33	62.60	59.14	59.51	59.20	295,700
Feb 02, 2022	63.80	63.80	60.72	61.93	61.60	277,200
Feb 01, 2022	61.93	63.95	61.46	63.19	62.86	232,800
Jan 31, 2022	58.94	62.65	58.94	61.65	61.32	330,700
Jan 28, 2022	59.58	60.66	57.64	59.53	59.22	268,800
Jan 27, 2022	61.07	63.06	59.68	60.12	59.80	245,400
Jan 26, 2022	63.40	64.89	59.11	59.88	59.56	341,500
Jan 25, 2022	62.13	65.66	61.06	63.07	62.74	365,700
Jan 24, 2022	54.79	63.97	54.79	63.62	63.28	797,400
Jan 21, 2022	56.12	58.04	54.58	56.93	56.63	433,800
Jan 20, 2022	60.36	61.78	56.78	56.99	56.69	292,100
Jan 19, 2022	59.62	61.12	58.81	60.12	59.80	415,600
Jan 18, 2022	60.87	61.63	58.17	59.45	59.14	401,400
Jan 14, 2022	64.00	64.14	59.92	61.91	61.58	454,500
Jan 13, 2022	66.34	67.00	64.42	64.95	64.61	281,800
Jan 12, 2022	66.29	66.84	63.39	65.37	65.03	264,000
Jan 11, 2022	65.88	65.88	63.75	65.36	65.02	422,900
Jan 10, 2022	66.00	66.00	62.10	65.43	65.08	432,000
Jan 07, 2022	67.00	68.55	65.46	65.94	65.59	235,600
Jan 06, 2022	68.25	69.59	65.90	66.39	66.04	305,300
Jan 05, 2022	70.93	70.95	67.29	67.31	66.96	303,800
Jan 04, 2022	71.67	72.62	70.08	70.29	69.92	268,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...