STOCKS TRADE LOWER AFTER START-OF-QUARTER RALLY SPUTTERS

Economists expect Friday's September non-farm payrolls to have risen by 260,000

Hibbett, Inc. (HIBB)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

57.37

+2.53

(+4.61%)

As of 01:36PM EDT. Market open.

Time Period:

Oct 06, 2021 - Oct 06, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 06, 2022	54.56	57.71	54.56	57.37	57.37	179,156
Oct 05, 2022	51.54	55.15	51.39	54.84	54.84	342,000
Oct 04, 2022	51.55	53.23	51.55	52.83	52.83	217,500
Oct 03, 2022	50.45	51.45	49.05	50.93	50.93	296,000
Sept 30, 2022	49.62	51.48	46.83	49.81	49.81	633,600
Sept 29, 2022	52.68	52.78	50.83	51.50	51.50	236,100
Sept 28, 2022	51.39	54.02	51.33	53.66	53.66	275,900
Sept 27, 2022	50.21	51.44	49.89	51.32	51.32	218,000
Sept 26, 2022	50.07	51.68	49.02	49.05	49.05	262,900
Sept 23, 2022	50.32	50.98	49.13	50.35	50.35	283,800
Sept 22, 2022	51.65	51.75	50.29	51.04	51.04	283,100
Sept 21, 2022	53.91	54.93	52.06	52.11	52.11	293,500
Sept 20, 2022	56.44	56.52	52.70	53.87	53.87	455,800
Sept 19, 2022	57.73	59.38	57.02	57.61	57.61	412,300
Sept 16, 2022	58.43	59.51	57.64	58.81	58.81	543,200
Sept 15, 2022	57.90	60.20	57.90	59.52	59.52	305,900
Sept 14, 2022	58.96	59.00	57.12	58.29	58.29	176,400
Sept 13, 2022	60.69	61.04	58.46	58.71	58.71	338,800
Sept 12, 2022	65.22	66.55	62.41	62.78	62.78	325,100
Sept 09, 2022	61.20	64.83	61.05	64.64	64.64	312,800
Sept 08, 2022	59.69	60.74	59.11	60.50	60.50	217,000
Sept 07, 2022	57.73	60.79	57.45	60.55	60.55	300,100
Sept 06, 2022	58.65	59.92	57.89	58.47	58.47	289,800
Sept 02, 2022	60.28	60.42	57.61	58.15	58.15	202,600
Sept 01, 2022	58.24	59.09	57.16	59.03	59.03	263,300
Aug 31, 2022	60.82	61.17	58.18	58.60	58.60	475,500
Aug 30, 2022	61.13	61.97	60.07	60.89	60.89	272,100
Aug 29, 2022	60.83	62.13	59.46	60.40	60.40	396,100
Aug 26, 2022	63.07	64.97	60.60	61.19	61.19	546,400
Aug 25, 2022	58.07	61.62	57.41	60.74	60.74	766,000
Aug 24, 2022	59.96	60.59	57.29	57.36	57.36	408,300
Aug 23, 2022	60.32	61.73	60.14	60.67	60.67	327,800
Aug 22, 2022	59.17	59.99	58.14	59.80	59.80	265,600
Aug 19, 2022	59.17	60.00	58.23	59.76	59.76	260,400
Aug 18, 2022	60.62	60.62	58.11	59.64	59.64	273,400
Aug 17, 2022	61.40	62.82	60.16	60.78	60.78	311,500
Aug 16, 2022	55.60	63.80	55.60	62.58	62.58	595,900
Aug 15, 2022	54.54	55.22	53.95	55.11	55.11	213,600
Aug 12, 2022	54.06	55.00	52.89	54.90	54.90	207,800
Aug 11, 2022	51.08	53.50	51.08	53.29	53.29	372,000
Aug 10, 2022	50.26	51.83	49.68	50.53	50.53	307,900
Aug 09, 2022	50.97	50.97	47.56	48.50	48.50	316,000
Aug 08, 2022	47.68	52.12	47.68	51.15	51.15	504,700
Aug 05, 2022	47.48	48.41	47.14	47.35	47.35	212,000
Aug 04, 2022	49.85	50.16	48.11	48.22	48.22	236,600
Aug 03, 2022	48.85	50.59	48.36	50.03	50.03	282,900
Aug 02, 2022	49.45	50.37	48.69	48.73	48.73	322,200
Aug 01, 2022	46.45	50.89	46.40	50.03	50.03	364,800
Jul 29, 2022	46.16	47.24	45.30	46.92	46.92	213,600
Jul 28, 2022	45.08	45.87	43.68	45.76	45.76	190,200
Jul 27, 2022	44.37	45.12	42.50	44.58	44.58	252,400
Jul 26, 2022	44.04	44.10	42.58	44.00	44.00	299,100
Jul 25, 2022	45.93	46.20	44.21	45.25	45.25	223,300
Jul 22, 2022	45.90	47.18	44.73	45.85	45.85	194,100
Jul 21, 2022	45.94	46.05	44.69	45.92	45.92	216,200
Jul 20, 2022	45.57	46.64	45.06	46.04	46.04	301,500
Jul 19, 2022	43.88	46.56	43.62	45.50	45.50	372,400
Jul 18, 2022	43.68	45.01	43.06	43.16	43.16	328,800
Jul 15, 2022	42.96	43.44	42.32	43.26	43.26	228,700
Jul 14, 2022	43.05	43.63	42.12	42.35	42.35	291,600
Jul 13, 2022	44.26	45.35	43.76	43.90	43.90	320,500
Jul 12, 2022	44.90	46.62	44.65	45.53	45.53	208,000
Jul 11, 2022	46.61	47.21	44.76	44.82	44.82	265,600
Jul 08, 2022	46.53	46.76	45.40	46.61	46.61	226,900
Jul 07, 2022	44.45	46.58	44.05	46.41	46.41	242,600
Jul 06, 2022	45.54	46.50	43.31	44.10	44.10	255,300
Jul 05, 2022	44.16	45.89	43.06	45.84	45.84	290,200
Jul 01, 2022	43.71	45.15	42.55	44.83	44.83	338,000
Jun 30, 2022	43.88	44.93	42.68	43.71	43.71	318,500
Jun 29, 2022	47.10	47.48	44.61	44.85	44.85	255,500
Jun 28, 2022	49.70	50.79	47.02	47.13	47.13	293,700
Jun 27, 2022	50.42	51.11	49.04	49.70	49.70	269,200
Jun 24, 2022	50.30	52.32	50.15	50.36	50.36	631,600
Jun 23, 2022	48.15	49.89	48.04	49.60	49.60	256,500
Jun 22, 2022	47.13	48.79	47.13	48.22	48.22	254,000
Jun 21, 2022	47.22	48.74	46.24	48.02	48.02	324,400
Jun 17, 2022	45.87	47.35	45.77	46.04	46.04	868,000
Jun 16, 2022	45.96	46.52	44.59	45.67	45.67	411,400
Jun 15, 2022	48.02	48.74	46.66	47.50	47.50	287,400
Jun 14, 2022	46.00	47.91	46.00	47.36	47.36	373,000
Jun 13, 2022	46.30	47.87	45.16	45.74	45.74	436,400
Jun 10, 2022	49.44	50.27	48.06	48.69	48.69	259,700
Jun 09, 2022	49.09	50.60	48.62	50.58	50.58	364,600
Jun 08, 2022	49.79	49.85	48.54	49.35	49.35	374,700
Jun 07, 2022	49.32	50.48	48.66	50.31	50.31	355,800
Jun 06, 2022	50.83	51.05	48.77	50.48	50.48	338,100
Jun 03, 2022	49.38	50.72	49.02	49.75	49.75	304,300
Jun 02, 2022	50.15	51.45	50.15	50.26	50.26	314,900
Jun 01, 2022	51.33	51.57	49.50	50.07	50.07	299,100
May 31, 2022	51.89	52.66	50.61	50.75	50.75	541,200
May 27, 2022	49.00	53.98	48.01	52.50	52.50	812,700
May 26, 2022	49.44	52.40	49.23	51.10	51.10	1,123,500
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
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,008.75-226.34(-1.18%)

S&P 5003,760.53-22.75(-0.60%)

DOW30,052.24-221.63(-0.73%)

CAD/USD0.7281-0.0121(-1.6367%)

CRUDE OIL88.18+0.42(+0.48%)

BTC-CAD27,635.48-282.38(-1.01%)

STOCKS TRADE LOWER AFTER START-OF-QUARTER RALLY SPUTTERS

Hibbett, Inc. (HIBB)

S&P/TSX
19,008.75
-226.34(-1.18%)

S&P 500
3,760.53
-22.75(-0.60%)

DOW
30,052.24
-221.63(-0.73%)

CAD/USD
0.7281
-0.0121(-1.6367%)

CRUDE OIL
88.18
+0.42(+0.48%)

BTC-CAD
27,635.48
-282.38(-1.01%)