Canada markets open in 6 hours 33 minutes

Hibbett, Inc. (HIBB)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
68.02-0.49 (-0.72%)
At close: 04:00PM EDT
68.02 0.00 (0.00%)
After hours: 05:37PM EDT
Time Period:
Mar 19, 2023 - Mar 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 18, 202468.5268.7565.9268.0268.02500,300
Mar 15, 202466.9970.9364.0068.5168.511,373,300
Mar 14, 202474.6976.0071.0073.0373.03619,100
Mar 13, 202475.4477.8074.1474.3774.37352,200
Mar 12, 202475.0176.3174.6574.8774.87235,000
Mar 11, 202477.0477.4073.7574.3674.36315,400
Mar 08, 202478.1778.7277.0077.4677.46178,100
Mar 07, 202475.0077.8474.7677.3277.32210,100
Mar 06, 202480.2380.2373.6874.7174.71265,400
Mar 05, 202480.3281.4879.0080.6280.62177,400
Mar 04, 202482.0083.0080.5181.6781.67291,400
Mar 01, 202482.3082.6380.3982.0082.00211,300
Feb 29, 202480.8382.7580.7681.9581.95232,100
Feb 28, 202479.8081.2579.3780.1680.16156,300
Feb 27, 202477.9581.7177.2080.7480.74176,400
Feb 26, 202476.8478.6576.8277.8077.80260,000
Feb 23, 202474.2678.9773.9276.9476.94270,400
Feb 22, 202475.1776.1374.0174.1574.15178,500
Feb 21, 202475.7175.7574.2674.6274.62147,000
Feb 20, 202472.6575.7772.5675.6875.68181,000
Feb 16, 202473.7674.5973.1173.7573.7593,400
Feb 15, 202473.3474.4273.1374.2574.25113,500
Feb 14, 202472.2572.7171.1372.3772.37118,700
Feb 13, 202472.0072.9470.7671.2971.29188,000
Feb 12, 202472.0975.8372.0974.8274.82190,700
Feb 09, 202468.8272.8168.6872.4272.42171,800
Feb 08, 202467.0069.1466.8668.9168.91105,400
Feb 07, 202467.2367.2366.3466.7466.74195,400
Feb 06, 202466.1667.4265.8167.1467.14143,200
Feb 05, 202468.3468.3465.8166.5966.59150,300
Feb 02, 202467.6069.6067.1869.4069.40228,900
Feb 01, 202467.1768.8566.5268.6868.68184,100
Jan 31, 202468.7168.8366.4866.6566.65192,900
Jan 30, 202468.9069.7068.5368.9068.90136,900
Jan 29, 202468.2168.9967.0668.9768.97141,500
Jan 26, 202467.3068.5467.0668.2668.26109,500
Jan 25, 202467.1068.2066.1566.9966.99133,100
Jan 24, 202467.0167.1965.7266.1666.16155,000
Jan 23, 202466.5467.3865.2765.8765.87157,600
Jan 22, 202465.2566.6664.9066.4966.49178,500
Jan 19, 202464.6164.8763.0364.5664.56174,200
Jan 18, 202464.2964.7262.4164.4064.40164,100
Jan 17, 202463.9264.7163.4063.9263.92158,200
Jan 16, 202465.0365.3564.2664.8464.84135,300
Jan 12, 202467.9268.8765.2665.6765.67213,700
Jan 11, 202467.9568.8966.0867.1767.17218,900
Jan 10, 202469.0669.1967.7768.2268.22160,000
Jan 09, 202468.5069.4368.4569.0669.06119,800
Jan 08, 202467.8970.3567.5769.4969.49210,600
Jan 05, 202467.8069.1065.1867.7767.77150,000
Jan 04, 202468.5169.2367.6868.0468.04176,600
Jan 03, 202470.5670.8868.6068.6068.60173,400
Jan 02, 202470.6473.4570.6471.5071.50181,700
Dec 29, 202372.3172.8771.6472.0272.02150,900
Dec 28, 202371.7472.8671.7472.7972.79118,800
Dec 27, 202371.3271.9571.0171.7471.74167,700
Dec 26, 202369.9471.3969.9170.7470.74175,700
Dec 22, 202370.5672.7568.8269.8569.85270,400
Dec 21, 202370.6572.2170.6572.0972.09211,600
Dec 20, 202370.9972.1569.3969.8269.82272,100
Dec 19, 202370.0071.7670.0071.4871.48228,100
Dec 18, 202369.5070.7068.2669.4669.46330,000
Dec 15, 202370.3070.3068.2869.2469.24688,600
Dec 14, 202368.7870.6068.2669.7569.75325,400
Dec 13, 202365.1572.0064.1167.8767.87400,100
Dec 12, 202365.0065.4263.9365.1865.18186,500
Dec 11, 202365.3765.8463.0165.4465.44309,900
Dec 08, 202364.1465.3263.6565.2165.21270,800
Dec 07, 202364.2464.2462.9763.9763.97235,200
Dec 06, 202364.5465.6163.4964.1864.18246,400
Dec 06, 20230.25 Dividend
Dec 05, 202366.2666.2663.4163.8363.58268,700
Dec 04, 202365.1167.4065.0066.2666.00266,400
Dec 01, 202362.7965.8862.4165.6565.39322,800
Nov 30, 202362.9263.6361.6262.5562.31314,900
Nov 29, 202361.6763.5261.2362.9162.66276,400
Nov 28, 202359.0661.3057.7760.5860.34257,600
Nov 27, 202359.4360.9059.1159.4659.23463,500
Nov 24, 202359.6460.2558.0159.1258.89177,200
Nov 22, 202360.6860.9958.8759.6359.40347,900
Nov 21, 202362.0063.4758.6058.8558.621,071,100
Nov 20, 202353.2053.7352.0353.6253.41637,700
Nov 17, 202352.6553.9152.4453.4853.27281,800
Nov 16, 202354.0154.0151.1051.5651.36265,500
Nov 15, 202351.6054.8651.5854.6454.43372,400
Nov 14, 202348.9451.7248.9451.2651.06184,900
Nov 13, 202347.2247.9646.6847.6247.43120,600
Nov 10, 202348.5248.5245.9447.3647.17201,100
Nov 09, 202349.7549.7547.2448.0447.85144,200
Nov 08, 202349.7050.1848.9749.3449.15150,600
Nov 07, 202350.0750.5949.3249.8449.64141,400
Nov 06, 202349.9550.8148.9650.3850.18166,500
Nov 03, 202349.0050.8149.0050.3750.17149,700
Nov 02, 202346.5148.4645.9248.3848.19159,800
Nov 01, 202345.5446.2243.6345.9145.73177,600
Oct 31, 202344.8446.4144.7046.0745.89148,800
Oct 30, 202345.0045.4744.4344.8444.66183,500
Oct 27, 202347.1047.1044.5944.6844.51267,500
Oct 26, 202347.5748.4345.6446.9846.80280,800
Oct 25, 202347.2248.0546.7247.5047.31148,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...