Canada markets open in 1 hour 1 minute

Hibbett, Inc. (HIBB)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
80.37+1.94 (+2.47%)
At close: 4:00PM EDT
79.56 -0.81 (-1.01%)
Pre-Market: 08:00AM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep. 21, 202179.5480.7377.5980.3780.37361,500
Sep. 20, 202174.1678.7273.2778.4378.43676,300
Sep. 17, 202180.2581.1877.0877.5377.531,077,500
Sep. 16, 202180.5383.7780.3080.4780.47454,600
Sep. 15, 202179.6581.5077.8680.4980.49636,500
Sep. 14, 202178.2079.1475.7679.1479.14748,100
Sep. 13, 202181.9481.9477.9178.2578.25697,400
Sep. 10, 202181.6983.6879.7680.7380.73637,200
Sep. 09, 202182.2883.3279.3282.1682.16871,400
Sep. 08, 202185.1585.7281.2781.4681.46933,800
Sep. 08, 20210.25 Dividend
Sep. 07, 202198.5798.8885.2185.5685.311,016,300
Sep. 03, 202197.0699.2096.1298.9698.67459,400
Sep. 02, 202197.4099.4895.6297.5497.25430,100
Sep. 01, 202195.4699.2695.3597.9797.68513,400
Aug. 31, 202193.1395.7089.7595.6995.41747,500
Aug. 30, 202192.7395.0388.8992.8792.60916,400
Aug. 27, 202198.4498.4486.1089.8489.582,311,700
Aug. 26, 202196.85100.3294.5798.9798.68658,700
Aug. 25, 202194.36100.2394.2597.1296.84634,500
Aug. 24, 202188.0993.0088.0991.8691.59471,800
Aug. 23, 202185.9388.7385.9388.0487.78318,800
Aug. 20, 202183.5586.6282.0385.1484.89309,900
Aug. 19, 202181.6885.2480.1482.1381.89310,200
Aug. 18, 202183.5385.6382.3683.0982.85177,100
Aug. 17, 202186.7386.7381.9383.3783.13362,700
Aug. 16, 202187.1888.8085.3187.9787.71191,700
Aug. 13, 202190.7090.7087.1987.4287.16193,500
Aug. 12, 202191.9993.0889.3690.6390.37266,300
Aug. 11, 202190.1191.5988.0091.2290.95348,900
Aug. 10, 202186.0690.8186.0690.4890.22274,100
Aug. 09, 202185.4186.3381.8886.1785.92337,400
Aug. 06, 202185.2286.2083.2085.0684.81239,800
Aug. 05, 202184.5285.7183.6684.8684.61242,700
Aug. 04, 202188.6088.6983.7683.8983.64483,100
Aug. 03, 202190.0391.2688.3489.4689.20319,500
Aug. 02, 202188.9691.7588.6988.8988.63301,700
Jul. 30, 202189.3593.6288.3288.6688.40391,200
Jul. 29, 202190.7192.8090.2990.3590.09239,000
Jul. 28, 202191.0891.5788.7490.1189.85194,700
Jul. 27, 202191.1891.1888.0589.6389.37313,400
Jul. 26, 202191.7093.3991.1392.0091.73233,700
Jul. 23, 202190.0092.3889.4591.4891.21226,400
Jul. 22, 202193.5194.4388.8288.9788.71380,600
Jul. 21, 202192.2595.4592.0093.5193.24315,200
Jul. 20, 202186.8593.0886.2692.0591.78386,900
Jul. 19, 202183.9588.0583.0386.2686.01539,600
Jul. 16, 202188.0090.8184.9486.1385.88565,500
Jul. 15, 202191.7693.0286.8087.8087.54455,900
Jul. 14, 202195.7896.4092.4392.6292.35284,300
Jul. 13, 202195.5296.1993.1493.2793.00256,500
Jul. 12, 202196.8098.3595.4495.7395.45347,800
Jul. 09, 202193.9197.2393.8196.8596.57346,900
Jul. 08, 202192.1796.0089.3292.7992.52656,500
Jul. 07, 202189.8794.4189.6193.1092.83387,800
Jul. 07, 20210.25 Dividend
Jul. 06, 202194.7794.8688.2090.4389.92473,400
Jul. 02, 202193.8695.3892.2194.8894.34383,300
Jul. 01, 202189.6394.1689.6393.5292.99447,600
Jun. 30, 202185.4790.0785.4789.6389.12567,300
Jun. 29, 202184.7887.1284.1085.2384.75526,500
Jun. 28, 202182.8184.0680.5084.0283.54481,600
Jun. 25, 202178.5586.3578.5582.3781.901,450,800
Jun. 24, 202178.8978.9076.1577.2676.82343,400
Jun. 23, 202176.7978.1774.5378.0877.64462,500
Jun. 22, 202174.2575.0673.0174.4874.06291,800
Jun. 21, 202173.3175.1372.6774.2173.79284,300
Jun. 18, 202172.6973.2071.9472.1271.71769,600
Jun. 17, 202174.6574.7770.5973.5673.14686,000
Jun. 16, 202177.9377.9373.4674.8974.46748,000
Jun. 15, 202182.7583.3777.8178.2277.78561,200
Jun. 14, 202184.1484.6082.3882.9782.50338,200
Jun. 11, 202183.7485.4383.1783.4082.93319,500
Jun. 10, 202184.8985.9082.4782.5482.07280,600
Jun. 09, 202186.6686.9384.6584.8184.33306,200
Jun. 08, 202184.3487.3983.7686.5086.01352,900
Jun. 07, 202185.3286.3984.3784.6984.21339,300
Jun. 04, 202186.7787.9983.7184.5584.07349,900
Jun. 03, 202188.6189.2286.1986.4385.94304,300
Jun. 02, 202188.7689.1985.4088.8788.37393,200
Jun. 01, 202186.5889.2885.4987.9787.47469,300
May 28, 202192.7793.0083.1084.7684.281,181,500
May 27, 202185.2187.8184.4387.3286.82724,900
May 26, 202179.4084.8678.5084.6384.15455,100
May 25, 202179.1180.5676.5876.7576.31257,500
May 24, 202178.1479.5676.5078.6678.21291,000
May 21, 202176.0478.2575.6977.0076.56383,300
May 20, 202176.4877.6071.8175.6775.24556,800
May 19, 202178.0078.1174.7276.9176.47423,600
May 18, 202183.5583.9979.6580.1379.67252,300
May 17, 202181.9983.6380.2282.9382.46221,500
May 14, 202178.7182.4278.2182.0281.55199,900
May 13, 202174.9779.2074.5678.0377.59490,900
May 12, 202178.5079.3274.4474.8874.45329,600
May 11, 202178.5180.1975.1979.7279.27391,300
May 10, 202181.8884.4681.0281.0680.60296,600
May 07, 202180.4682.1279.6681.6781.21198,900
May 06, 202180.7282.0479.1580.4479.98200,700
May 05, 202179.4681.6878.6880.3579.89238,800
May 04, 202179.8180.0276.3778.4878.03234,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...