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

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 03, 2023	68.52	71.68	68.52	70.24	70.24	279,800
Feb 02, 2023	67.47	69.34	67.15	69.33	69.33	267,600
Feb 01, 2023	66.36	67.25	64.76	66.54	66.54	222,200
Jan 31, 2023	64.41	66.85	63.95	66.36	66.36	269,600
Jan 30, 2023	65.33	65.95	64.08	64.22	64.22	255,400
Jan 27, 2023	67.10	67.36	65.97	66.13	66.13	305,900
Jan 26, 2023	68.07	69.46	66.40	67.10	67.10	292,100
Jan 25, 2023	66.88	68.31	65.35	67.88	67.88	209,300
Jan 24, 2023	66.71	67.90	65.16	67.27	67.27	269,700
Jan 23, 2023	66.55	68.11	66.00	67.16	67.16	238,500
Jan 20, 2023	65.40	66.37	64.21	65.96	65.96	318,900
Jan 19, 2023	66.70	67.69	64.66	64.75	64.75	370,700
Jan 18, 2023	68.11	69.51	66.67	67.19	67.19	319,100
Jan 17, 2023	72.64	72.87	67.98	68.11	68.11	385,100
Jan 13, 2023	71.13	73.81	71.13	72.77	72.77	294,900
Jan 12, 2023	73.93	74.43	71.77	72.08	72.08	222,400
Jan 11, 2023	74.04	75.38	72.89	72.98	72.98	266,200
Jan 10, 2023	70.12	73.49	69.78	73.36	73.36	232,000
Jan 09, 2023	71.65	73.19	70.48	70.49	70.49	229,400
Jan 06, 2023	70.87	73.33	69.57	71.81	71.81	199,300
Jan 05, 2023	69.65	70.32	69.21	69.89	69.89	209,400
Jan 04, 2023	67.96	71.69	67.41	70.56	70.56	221,200
Jan 03, 2023	69.07	69.53	66.93	67.52	67.52	326,700
Dec 30, 2022	69.18	69.88	67.91	68.22	68.22	238,500
Dec 29, 2022	67.35	70.43	66.27	69.63	69.63	323,200
Dec 28, 2022	67.88	68.73	65.16	66.41	66.41	322,900
Dec 27, 2022	66.29	68.29	65.96	68.19	68.19	252,400
Dec 23, 2022	62.92	66.07	61.85	65.97	65.97	227,600
Dec 22, 2022	64.32	64.32	61.85	62.62	62.62	215,200
Dec 21, 2022	61.77	65.14	61.77	64.99	64.99	281,800
Dec 20, 2022	61.76	62.24	60.34	60.42	60.42	258,400
Dec 19, 2022	64.09	65.31	61.86	61.93	61.93	279,300
Dec 16, 2022	64.85	65.74	63.42	63.71	63.71	587,300
Dec 15, 2022	65.09	66.27	64.40	65.58	65.58	240,300
Dec 14, 2022	66.60	67.89	65.01	65.85	65.85	246,400
Dec 13, 2022	70.71	71.48	66.22	66.34	66.34	270,000
Dec 12, 2022	67.69	68.43	66.00	67.77	67.77	206,800
Dec 09, 2022	68.06	69.17	67.00	67.64	67.64	180,500
Dec 08, 2022	68.80	70.35	67.78	68.64	68.64	364,400
Dec 07, 2022	65.55	68.08	65.54	67.97	67.97	245,200
Dec 07, 2022	0.25 Dividend
Dec 06, 2022	64.35	65.89	63.55	65.80	65.55	265,700
Dec 05, 2022	65.56	65.56	62.52	64.35	64.11	278,600
Dec 02, 2022	63.86	66.36	63.67	66.22	65.97	483,100
Dec 01, 2022	66.35	66.50	62.84	63.86	63.62	437,200
Nov 30, 2022	59.99	66.69	59.85	66.66	66.41	1,030,200
Nov 29, 2022	59.22	64.79	58.77	59.80	59.57	1,561,800
Nov 28, 2022	68.09	69.36	66.46	67.60	67.34	473,000
Nov 25, 2022	69.40	70.03	68.05	68.19	67.93	215,600
Nov 23, 2022	66.69	69.75	66.42	69.70	69.44	281,800
Nov 22, 2022	66.27	68.10	65.76	67.25	66.99	257,500
Nov 21, 2022	65.57	66.22	63.46	65.21	64.96	228,700
Nov 18, 2022	65.60	68.14	65.11	66.50	66.25	234,700
Nov 17, 2022	60.51	63.77	60.31	63.50	63.26	256,400
Nov 16, 2022	62.96	63.10	60.58	60.93	60.70	285,800
Nov 15, 2022	63.85	65.84	63.48	64.91	64.66	212,100
Nov 14, 2022	63.60	64.16	61.86	61.86	61.62	224,600
Nov 11, 2022	63.74	65.25	62.25	64.20	63.96	236,000
Nov 10, 2022	60.95	64.80	60.95	63.50	63.26	317,300
Nov 09, 2022	60.29	60.29	57.70	57.91	57.69	206,500
Nov 08, 2022	62.76	62.76	58.23	60.16	59.93	314,700
Nov 07, 2022	62.71	62.71	60.88	62.20	61.96	172,700
Nov 04, 2022	63.98	64.08	61.57	62.33	62.09	162,600
Nov 03, 2022	60.66	63.63	59.86	63.10	62.86	171,600
Nov 02, 2022	62.78	64.00	60.94	61.21	60.98	171,800
Nov 01, 2022	63.09	63.34	61.38	63.20	62.96	170,900
Oct 31, 2022	62.68	63.22	61.83	62.42	62.18	276,500
Oct 28, 2022	60.83	63.18	59.41	63.04	62.80	221,400
Oct 27, 2022	61.60	62.39	60.26	60.92	60.69	175,300
Oct 26, 2022	62.23	63.76	61.20	61.36	61.13	244,100
Oct 25, 2022	59.35	63.29	59.34	62.59	62.35	418,400
Oct 24, 2022	55.97	57.27	54.99	56.86	56.64	228,300
Oct 21, 2022	55.52	57.92	54.76	55.69	55.48	332,000
Oct 20, 2022	56.51	58.91	54.65	55.10	54.89	270,900
Oct 19, 2022	58.07	58.23	55.81	56.38	56.17	229,400
Oct 18, 2022	59.99	61.28	58.01	58.72	58.50	230,500
Oct 17, 2022	58.58	59.42	58.10	58.57	58.35	231,400
Oct 14, 2022	56.94	58.11	56.16	57.31	57.09	272,400
Oct 13, 2022	54.37	57.73	53.01	56.66	56.44	298,100
Oct 12, 2022	57.04	57.29	56.12	56.12	55.91	203,400
Oct 11, 2022	55.75	57.85	54.75	56.91	56.69	252,500
Oct 10, 2022	55.95	56.56	54.74	55.89	55.68	185,200
Oct 07, 2022	55.40	56.28	54.71	56.12	55.91	311,400
Oct 06, 2022	54.56	57.74	54.56	56.46	56.25	394,000
Oct 05, 2022	51.54	55.15	51.39	54.84	54.63	342,000
Oct 04, 2022	51.55	53.23	51.55	52.83	52.63	217,500
Oct 03, 2022	50.45	51.45	49.05	50.93	50.74	296,000
Sept 30, 2022	49.62	51.48	46.83	49.81	49.62	633,600
Sept 29, 2022	52.68	52.78	50.83	51.50	51.30	236,100
Sept 28, 2022	51.39	54.02	51.33	53.66	53.46	275,900
Sept 27, 2022	50.21	51.44	49.89	51.32	51.13	218,000
Sept 26, 2022	50.07	51.68	49.02	49.05	48.86	262,900
Sept 23, 2022	50.32	50.98	49.13	50.35	50.16	283,800
Sept 22, 2022	51.65	51.75	50.29	51.04	50.85	283,100
Sept 21, 2022	53.91	54.93	52.06	52.11	51.91	293,500
Sept 20, 2022	56.44	56.52	52.70	53.87	53.67	455,800
Sept 19, 2022	57.73	59.38	57.02	57.61	57.39	412,300
Sept 16, 2022	58.43	59.51	57.64	58.81	58.59	543,200
Sept 15, 2022	57.90	60.20	57.90	59.52	59.29	305,900
Sept 14, 2022	58.96	59.00	57.12	58.29	58.07	176,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,758.34+17.94(+0.09%)

S&P 5004,136.48-43.28(-1.04%)

DOW33,926.01-127.89(-0.38%)

CAD/USD0.7465-0.0046(-0.6084%)

CRUDE OIL73.23-2.65(-3.49%)

BTC-CAD30,662.95-912.77(-2.89%)

Hibbett, Inc. (HIBB)

S&P/TSX
20,758.34
+17.94(+0.09%)

S&P 500
4,136.48
-43.28(-1.04%)

DOW
33,926.01
-127.89(-0.38%)

CAD/USD
0.7465
-0.0046(-0.6084%)

CRUDE OIL
73.23
-2.65(-3.49%)

BTC-CAD
30,662.95
-912.77(-2.89%)