Canada Markets closed

Hibbett, Inc. (HIBB)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
70.24+0.91 (+1.31%)
At close: 04:00PM EST
70.69 +0.45 (+0.64%)
After hours: 07:53PM EST
Time Period:
Feb 05, 2022 - Feb 05, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 03, 202368.5271.6868.5270.2470.24279,800
Feb 02, 202367.4769.3467.1569.3369.33267,600
Feb 01, 202366.3667.2564.7666.5466.54222,200
Jan 31, 202364.4166.8563.9566.3666.36269,600
Jan 30, 202365.3365.9564.0864.2264.22255,400
Jan 27, 202367.1067.3665.9766.1366.13305,900
Jan 26, 202368.0769.4666.4067.1067.10292,100
Jan 25, 202366.8868.3165.3567.8867.88209,300
Jan 24, 202366.7167.9065.1667.2767.27269,700
Jan 23, 202366.5568.1166.0067.1667.16238,500
Jan 20, 202365.4066.3764.2165.9665.96318,900
Jan 19, 202366.7067.6964.6664.7564.75370,700
Jan 18, 202368.1169.5166.6767.1967.19319,100
Jan 17, 202372.6472.8767.9868.1168.11385,100
Jan 13, 202371.1373.8171.1372.7772.77294,900
Jan 12, 202373.9374.4371.7772.0872.08222,400
Jan 11, 202374.0475.3872.8972.9872.98266,200
Jan 10, 202370.1273.4969.7873.3673.36232,000
Jan 09, 202371.6573.1970.4870.4970.49229,400
Jan 06, 202370.8773.3369.5771.8171.81199,300
Jan 05, 202369.6570.3269.2169.8969.89209,400
Jan 04, 202367.9671.6967.4170.5670.56221,200
Jan 03, 202369.0769.5366.9367.5267.52326,700
Dec 30, 202269.1869.8867.9168.2268.22238,500
Dec 29, 202267.3570.4366.2769.6369.63323,200
Dec 28, 202267.8868.7365.1666.4166.41322,900
Dec 27, 202266.2968.2965.9668.1968.19252,400
Dec 23, 202262.9266.0761.8565.9765.97227,600
Dec 22, 202264.3264.3261.8562.6262.62215,200
Dec 21, 202261.7765.1461.7764.9964.99281,800
Dec 20, 202261.7662.2460.3460.4260.42258,400
Dec 19, 202264.0965.3161.8661.9361.93279,300
Dec 16, 202264.8565.7463.4263.7163.71587,300
Dec 15, 202265.0966.2764.4065.5865.58240,300
Dec 14, 202266.6067.8965.0165.8565.85246,400
Dec 13, 202270.7171.4866.2266.3466.34270,000
Dec 12, 202267.6968.4366.0067.7767.77206,800
Dec 09, 202268.0669.1767.0067.6467.64180,500
Dec 08, 202268.8070.3567.7868.6468.64364,400
Dec 07, 202265.5568.0865.5467.9767.97245,200
Dec 07, 20220.25 Dividend
Dec 06, 202264.3565.8963.5565.8065.55265,700
Dec 05, 202265.5665.5662.5264.3564.11278,600
Dec 02, 202263.8666.3663.6766.2265.97483,100
Dec 01, 202266.3566.5062.8463.8663.62437,200
Nov 30, 202259.9966.6959.8566.6666.411,030,200
Nov 29, 202259.2264.7958.7759.8059.571,561,800
Nov 28, 202268.0969.3666.4667.6067.34473,000
Nov 25, 202269.4070.0368.0568.1967.93215,600
Nov 23, 202266.6969.7566.4269.7069.44281,800
Nov 22, 202266.2768.1065.7667.2566.99257,500
Nov 21, 202265.5766.2263.4665.2164.96228,700
Nov 18, 202265.6068.1465.1166.5066.25234,700
Nov 17, 202260.5163.7760.3163.5063.26256,400
Nov 16, 202262.9663.1060.5860.9360.70285,800
Nov 15, 202263.8565.8463.4864.9164.66212,100
Nov 14, 202263.6064.1661.8661.8661.62224,600
Nov 11, 202263.7465.2562.2564.2063.96236,000
Nov 10, 202260.9564.8060.9563.5063.26317,300
Nov 09, 202260.2960.2957.7057.9157.69206,500
Nov 08, 202262.7662.7658.2360.1659.93314,700
Nov 07, 202262.7162.7160.8862.2061.96172,700
Nov 04, 202263.9864.0861.5762.3362.09162,600
Nov 03, 202260.6663.6359.8663.1062.86171,600
Nov 02, 202262.7864.0060.9461.2160.98171,800
Nov 01, 202263.0963.3461.3863.2062.96170,900
Oct 31, 202262.6863.2261.8362.4262.18276,500
Oct 28, 202260.8363.1859.4163.0462.80221,400
Oct 27, 202261.6062.3960.2660.9260.69175,300
Oct 26, 202262.2363.7661.2061.3661.13244,100
Oct 25, 202259.3563.2959.3462.5962.35418,400
Oct 24, 202255.9757.2754.9956.8656.64228,300
Oct 21, 202255.5257.9254.7655.6955.48332,000
Oct 20, 202256.5158.9154.6555.1054.89270,900
Oct 19, 202258.0758.2355.8156.3856.17229,400
Oct 18, 202259.9961.2858.0158.7258.50230,500
Oct 17, 202258.5859.4258.1058.5758.35231,400
Oct 14, 202256.9458.1156.1657.3157.09272,400
Oct 13, 202254.3757.7353.0156.6656.44298,100
Oct 12, 202257.0457.2956.1256.1255.91203,400
Oct 11, 202255.7557.8554.7556.9156.69252,500
Oct 10, 202255.9556.5654.7455.8955.68185,200
Oct 07, 202255.4056.2854.7156.1255.91311,400
Oct 06, 202254.5657.7454.5656.4656.25394,000
Oct 05, 202251.5455.1551.3954.8454.63342,000
Oct 04, 202251.5553.2351.5552.8352.63217,500
Oct 03, 202250.4551.4549.0550.9350.74296,000
Sept 30, 202249.6251.4846.8349.8149.62633,600
Sept 29, 202252.6852.7850.8351.5051.30236,100
Sept 28, 202251.3954.0251.3353.6653.46275,900
Sept 27, 202250.2151.4449.8951.3251.13218,000
Sept 26, 202250.0751.6849.0249.0548.86262,900
Sept 23, 202250.3250.9849.1350.3550.16283,800
Sept 22, 202251.6551.7550.2951.0450.85283,100
Sept 21, 202253.9154.9352.0652.1151.91293,500
Sept 20, 202256.4456.5252.7053.8753.67455,800
Sept 19, 202257.7359.3857.0257.6157.39412,300
Sept 16, 202258.4359.5157.6458.8158.59543,200
Sept 15, 202257.9060.2057.9059.5259.29305,900
Sept 14, 202258.9659.0057.1258.2958.07176,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...