NasdaqGS - Nasdaq Real Time Price USD

Hibbett, Inc. (HIBB)

86.03 -0.48 (-0.55%)
As of 1:40 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 86.15 86.24 85.99 86.03 86.03 914,360
Apr 24, 2024 86.15 86.52 85.95 86.51 86.51 1,969,300
Apr 23, 2024 86.00 86.70 85.75 86.15 86.15 4,148,600
Apr 22, 2024 71.13 74.35 71.13 72.49 72.49 399,000
Apr 19, 2024 69.60 71.38 69.60 71.14 71.14 204,400
Apr 18, 2024 70.01 72.09 69.65 70.07 70.07 508,600
Apr 17, 2024 71.66 71.66 69.75 70.10 70.10 303,100
Apr 16, 2024 69.54 71.20 68.63 70.77 70.77 302,300
Apr 15, 2024 71.46 72.29 70.00 70.30 70.30 291,900
Apr 12, 2024 71.90 72.62 70.91 71.26 71.26 399,700
Apr 11, 2024 71.96 72.15 71.21 71.92 71.92 221,600
Apr 10, 2024 70.41 71.71 69.85 71.29 71.29 244,100
Apr 9, 2024 73.11 73.67 70.84 72.27 72.27 271,800
Apr 8, 2024 71.74 73.71 71.26 73.42 73.42 219,600
Apr 5, 2024 69.91 72.17 69.91 71.43 71.43 256,100
Apr 4, 2024 72.24 72.72 69.15 70.10 70.10 368,300
Apr 3, 2024 71.82 72.47 70.65 71.32 71.32 222,700
Apr 2, 2024 73.31 73.41 71.08 72.46 72.46 309,500
Apr 1, 2024 76.44 77.48 73.82 74.68 74.68 307,600
Mar 28, 2024 75.88 77.35 75.36 76.81 76.81 382,800
Mar 27, 2024 73.74 75.90 73.62 75.88 75.88 265,300
Mar 26, 2024 71.83 73.27 71.24 72.61 72.61 171,000
Mar 25, 2024 72.88 74.86 71.63 71.70 71.70 287,500
Mar 22, 2024 71.61 74.58 71.08 72.42 72.42 280,500
Mar 21, 2024 73.88 74.00 71.86 72.21 72.21 281,000
Mar 20, 2024 0.25 Dividend
Mar 20, 2024 73.33 74.63 72.24 74.00 74.00 278,700
Mar 19, 2024 67.74 73.80 67.74 73.51 73.26 386,500
Mar 18, 2024 68.52 68.75 65.92 68.02 67.79 500,300
Mar 15, 2024 66.99 70.93 64.00 68.51 68.28 1,373,300
Mar 14, 2024 74.69 76.00 71.00 73.03 72.78 619,100
Mar 13, 2024 75.44 77.80 74.14 74.37 74.12 352,200
Mar 12, 2024 75.01 76.31 74.65 74.87 74.62 235,000
Mar 11, 2024 77.04 77.40 73.75 74.36 74.11 315,400
Mar 8, 2024 78.17 78.72 77.00 77.46 77.20 178,100
Mar 7, 2024 75.00 77.84 74.76 77.32 77.06 210,100
Mar 6, 2024 80.23 80.23 73.68 74.71 74.46 265,400
Mar 5, 2024 80.32 81.48 79.00 80.62 80.35 177,400
Mar 4, 2024 82.00 83.00 80.51 81.67 81.39 291,400
Mar 1, 2024 82.30 82.63 80.39 82.00 81.72 211,300
Feb 29, 2024 80.83 82.75 80.76 81.95 81.67 232,100
Feb 28, 2024 79.80 81.25 79.37 80.16 79.89 156,300
Feb 27, 2024 77.95 81.71 77.20 80.74 80.47 176,400
Feb 26, 2024 76.84 78.65 76.82 77.80 77.54 260,000
Feb 23, 2024 74.26 78.97 73.92 76.94 76.68 270,400
Feb 22, 2024 75.17 76.13 74.01 74.15 73.90 178,500
Feb 21, 2024 75.71 75.75 74.26 74.62 74.37 147,000
Feb 20, 2024 72.65 75.77 72.56 75.68 75.42 181,000
Feb 16, 2024 73.76 74.59 73.11 73.75 73.50 93,400
Feb 15, 2024 73.34 74.42 73.13 74.25 74.00 113,500
Feb 14, 2024 72.25 72.71 71.13 72.37 72.12 118,700
Feb 13, 2024 72.00 72.94 70.76 71.29 71.05 188,000
Feb 12, 2024 72.09 75.83 72.09 74.82 74.57 190,700
Feb 9, 2024 68.82 72.81 68.68 72.42 72.17 171,800
Feb 8, 2024 67.00 69.14 66.86 68.91 68.68 105,400
Feb 7, 2024 67.23 67.23 66.34 66.74 66.51 195,400
Feb 6, 2024 66.16 67.42 65.81 67.14 66.91 143,200
Feb 5, 2024 68.34 68.34 65.81 66.59 66.36 150,300
Feb 2, 2024 67.60 69.60 67.18 69.40 69.16 228,900
Feb 1, 2024 67.17 68.85 66.52 68.68 68.45 184,100
Jan 31, 2024 68.71 68.83 66.48 66.65 66.42 192,900
Jan 30, 2024 68.90 69.70 68.53 68.90 68.67 136,900
Jan 29, 2024 68.21 68.99 67.06 68.97 68.74 141,500
Jan 26, 2024 67.30 68.54 67.06 68.26 68.03 109,500
Jan 25, 2024 67.10 68.20 66.15 66.99 66.76 133,100
Jan 24, 2024 67.01 67.19 65.72 66.16 65.93 155,000
Jan 23, 2024 66.54 67.38 65.27 65.87 65.65 157,600
Jan 22, 2024 65.25 66.66 64.90 66.49 66.26 178,500
Jan 19, 2024 64.61 64.87 63.03 64.56 64.34 174,200
Jan 18, 2024 64.29 64.72 62.41 64.40 64.18 164,100
Jan 17, 2024 63.92 64.71 63.40 63.92 63.70 158,200
Jan 16, 2024 65.03 65.35 64.26 64.84 64.62 135,300
Jan 12, 2024 67.92 68.87 65.26 65.67 65.45 213,700
Jan 11, 2024 67.95 68.89 66.08 67.17 66.94 218,900
Jan 10, 2024 69.06 69.19 67.77 68.22 67.99 160,000
Jan 9, 2024 68.50 69.43 68.45 69.06 68.83 119,800
Jan 8, 2024 67.89 70.35 67.57 69.49 69.25 210,600
Jan 5, 2024 67.80 69.10 65.18 67.77 67.54 150,000
Jan 4, 2024 68.51 69.23 67.68 68.04 67.81 176,600
Jan 3, 2024 70.56 70.88 68.60 68.60 68.37 173,400
Jan 2, 2024 70.64 73.45 70.64 71.50 71.26 181,700
Dec 29, 2023 72.31 72.87 71.64 72.02 71.78 150,900
Dec 28, 2023 71.74 72.86 71.74 72.79 72.54 118,800
Dec 27, 2023 71.32 71.95 71.01 71.74 71.50 167,700
Dec 26, 2023 69.94 71.39 69.91 70.74 70.50 175,700
Dec 22, 2023 70.56 72.75 68.82 69.85 69.61 270,400
Dec 21, 2023 70.65 72.21 70.65 72.09 71.84 211,600
Dec 20, 2023 70.99 72.15 69.39 69.82 69.58 272,100
Dec 19, 2023 70.00 71.76 70.00 71.48 71.24 228,100
Dec 18, 2023 69.50 70.70 68.26 69.46 69.22 330,000
Dec 15, 2023 70.30 70.30 68.28 69.24 69.00 688,600
Dec 14, 2023 68.78 70.60 68.26 69.75 69.51 325,400
Dec 13, 2023 65.15 72.00 64.11 67.87 67.64 400,100
Dec 12, 2023 65.00 65.42 63.93 65.18 64.96 186,500
Dec 11, 2023 65.37 65.84 63.01 65.44 65.22 309,900
Dec 8, 2023 64.14 65.32 63.65 65.21 64.99 270,800
Dec 7, 2023 64.24 64.24 62.97 63.97 63.75 235,200
Dec 6, 2023 0.25 Dividend
Dec 6, 2023 64.54 65.61 63.49 64.18 63.96 246,400
Dec 5, 2023 66.26 66.26 63.41 63.83 63.36 268,700
Dec 4, 2023 65.11 67.40 65.00 66.26 65.78 266,400
Dec 1, 2023 62.79 65.88 62.41 65.65 65.17 322,800
Nov 30, 2023 62.92 63.63 61.62 62.55 62.09 314,900
Nov 29, 2023 61.67 63.52 61.23 62.91 62.45 276,400
Nov 28, 2023 59.06 61.30 57.77 60.58 60.14 257,600
Nov 27, 2023 59.43 60.90 59.11 59.46 59.03 463,500
Nov 24, 2023 59.64 60.25 58.01 59.12 58.69 177,200
Nov 22, 2023 60.68 60.99 58.87 59.63 59.19 347,900
Nov 21, 2023 62.00 63.47 58.60 58.85 58.42 1,071,100
Nov 20, 2023 53.20 53.73 52.03 53.62 53.23 637,700
Nov 17, 2023 52.65 53.91 52.44 53.48 53.09 281,800
Nov 16, 2023 54.01 54.01 51.10 51.56 51.18 265,500
Nov 15, 2023 51.60 54.86 51.58 54.64 54.24 372,400
Nov 14, 2023 48.94 51.72 48.94 51.26 50.89 184,900
Nov 13, 2023 47.22 47.96 46.68 47.62 47.27 120,600
Nov 10, 2023 48.52 48.52 45.94 47.36 47.01 201,100
Nov 9, 2023 49.75 49.75 47.24 48.04 47.69 144,200
Nov 8, 2023 49.70 50.18 48.97 49.34 48.98 150,600
Nov 7, 2023 50.07 50.59 49.32 49.84 49.48 141,400
Nov 6, 2023 49.95 50.81 48.96 50.38 50.01 166,500
Nov 3, 2023 49.00 50.81 49.00 50.37 50.00 149,700
Nov 2, 2023 46.51 48.46 45.92 48.38 48.03 159,800
Nov 1, 2023 45.54 46.22 43.63 45.91 45.57 177,600
Oct 31, 2023 44.84 46.41 44.70 46.07 45.73 148,800
Oct 30, 2023 45.00 45.47 44.43 44.84 44.51 183,500
Oct 27, 2023 47.10 47.10 44.59 44.68 44.35 267,500
Oct 26, 2023 47.57 48.43 45.64 46.98 46.64 280,800
Oct 25, 2023 47.22 48.05 46.72 47.50 47.15 148,000
Oct 24, 2023 47.73 48.59 46.78 47.26 46.91 207,300
Oct 23, 2023 47.32 47.97 46.28 47.44 47.09 214,600
Oct 20, 2023 48.27 48.27 47.33 47.68 47.33 110,400
Oct 19, 2023 48.45 49.26 47.63 48.14 47.79 160,200
Oct 18, 2023 48.40 49.16 48.21 48.79 48.43 127,700
Oct 17, 2023 47.10 49.87 47.10 48.96 48.60 200,300
Oct 16, 2023 47.40 48.08 47.13 47.32 46.97 200,700
Oct 13, 2023 47.28 47.76 46.80 47.12 46.78 170,000
Oct 12, 2023 48.25 48.25 45.73 46.87 46.53 241,100
Oct 11, 2023 48.00 48.78 47.62 48.19 47.84 207,600
Oct 10, 2023 48.07 49.52 48.07 48.19 47.84 248,200
Oct 9, 2023 45.99 48.84 45.73 47.74 47.39 299,400
Oct 6, 2023 45.56 47.35 45.35 46.62 46.28 190,100
Oct 5, 2023 46.22 46.87 45.79 46.03 45.69 193,000
Oct 4, 2023 46.75 47.39 45.77 46.46 46.12 204,500
Oct 3, 2023 47.23 47.47 45.92 46.60 46.26 255,300
Oct 2, 2023 47.46 47.96 46.58 47.54 47.19 273,700
Sep 29, 2023 46.75 48.12 46.70 47.51 47.16 424,000
Sep 28, 2023 42.77 45.33 42.71 44.72 44.39 277,300
Sep 27, 2023 42.32 43.53 42.32 42.73 42.42 218,300
Sep 26, 2023 42.43 43.27 42.18 42.22 41.91 255,600
Sep 25, 2023 43.45 43.84 42.68 42.73 42.42 229,700
Sep 22, 2023 45.08 45.34 43.74 43.79 43.47 203,900
Sep 21, 2023 43.71 45.34 43.71 44.96 44.63 244,400
Sep 20, 2023 46.19 46.40 43.79 43.92 43.60 381,100
Sep 19, 2023 45.78 46.53 44.83 46.35 46.01 284,000
Sep 18, 2023 45.00 45.62 44.08 45.54 45.21 270,600
Sep 15, 2023 45.19 45.37 44.07 45.08 44.75 518,600
Sep 14, 2023 43.70 45.64 43.70 45.19 44.86 272,900
Sep 13, 2023 43.87 44.24 42.48 43.18 42.86 210,600
Sep 12, 2023 43.78 44.43 43.37 43.56 43.24 260,500
Sep 11, 2023 43.65 44.32 43.13 43.65 43.33 232,900
Sep 8, 2023 44.89 44.89 43.19 43.46 43.14 235,100
Sep 7, 2023 43.59 44.91 43.34 44.81 44.48 273,900
Sep 6, 2023 0.25 Dividend
Sep 6, 2023 44.66 45.13 44.17 44.25 43.93 256,100
Sep 5, 2023 47.00 47.12 44.43 44.82 44.24 361,000
Sep 1, 2023 46.61 47.71 46.41 47.22 46.61 363,900
Aug 31, 2023 43.26 46.81 43.26 46.31 45.72 479,500
Aug 30, 2023 41.71 43.09 41.41 43.01 42.46 395,100
Aug 29, 2023 42.64 43.42 41.94 41.97 41.43 330,100
Aug 28, 2023 45.45 46.61 42.52 42.59 42.04 617,200
Aug 25, 2023 43.57 46.04 41.17 45.03 44.45 1,384,800
Aug 24, 2023 37.26 38.14 36.77 36.86 36.39 523,400
Aug 23, 2023 38.43 38.50 37.31 37.52 37.04 714,900
Aug 22, 2023 41.00 41.82 39.73 39.90 39.39 493,800
Aug 21, 2023 43.58 44.17 41.75 42.49 41.94 290,100
Aug 18, 2023 42.55 43.75 42.46 43.73 43.17 262,400
Aug 17, 2023 43.15 44.28 42.64 42.91 42.36 222,800
Aug 16, 2023 44.25 44.76 42.71 42.80 42.25 289,300
Aug 15, 2023 44.25 44.66 43.75 44.19 43.62 285,900
Aug 14, 2023 44.24 44.65 43.63 44.42 43.85 374,100
Aug 11, 2023 44.24 45.17 44.06 44.44 43.87 329,500
Aug 10, 2023 45.47 45.77 44.45 44.52 43.95 174,600
Aug 9, 2023 44.96 46.05 44.62 45.30 44.72 249,300
Aug 8, 2023 45.30 45.51 44.49 44.96 44.38 255,800
Aug 7, 2023 46.28 46.67 45.30 45.93 45.34 213,300
Aug 4, 2023 45.29 46.33 44.28 46.16 45.57 319,800
Aug 3, 2023 44.57 45.52 44.57 45.12 44.54 247,000
Aug 2, 2023 44.60 44.91 43.91 44.72 44.15 211,400
Aug 1, 2023 46.28 46.44 44.87 44.99 44.41 300,300
Jul 31, 2023 45.75 47.20 45.75 46.40 45.80 299,400
Jul 28, 2023 45.27 46.38 44.67 45.75 45.16 338,000
Jul 27, 2023 43.84 45.21 43.84 44.98 44.40 430,500
Jul 26, 2023 41.51 44.05 41.51 43.76 43.20 427,500
Jul 25, 2023 40.55 41.46 39.95 41.42 40.89 240,500
Jul 24, 2023 39.99 41.22 39.75 40.63 40.11 316,800
Jul 21, 2023 40.75 40.80 39.42 39.78 39.27 287,900
Jul 20, 2023 41.54 41.67 40.30 40.38 39.86 326,400
Jul 19, 2023 41.11 41.91 40.64 41.49 40.96 512,600
Jul 18, 2023 39.17 41.23 39.17 41.11 40.58 502,400
Jul 17, 2023 37.36 39.27 36.63 39.17 38.67 446,200
Jul 14, 2023 37.74 37.74 37.08 37.47 36.99 163,700
Jul 13, 2023 37.75 37.75 37.10 37.67 37.19 219,700
Jul 12, 2023 37.85 38.51 37.65 37.89 37.40 321,900
Jul 11, 2023 36.70 37.60 36.61 37.14 36.66 229,200
Jul 10, 2023 36.03 36.82 36.02 36.61 36.14 216,100
Jul 7, 2023 35.26 36.42 35.26 36.11 35.65 250,600
Jul 6, 2023 35.89 36.18 34.96 35.28 34.83 216,500
Jul 5, 2023 36.29 36.54 35.84 36.34 35.87 281,000
Jul 3, 2023 36.63 37.04 36.20 36.61 36.14 140,200
Jun 30, 2023 37.31 37.31 35.57 36.29 35.82 394,100
Jun 29, 2023 36.20 37.52 36.20 37.25 36.77 332,900
Jun 28, 2023 36.75 36.75 35.73 36.34 35.87 266,200
Jun 27, 2023 36.70 37.37 36.06 36.86 36.39 315,900
Jun 26, 2023 36.02 37.44 36.02 36.81 36.34 223,700
Jun 23, 2023 37.13 37.80 36.18 36.29 35.82 466,800
Jun 22, 2023 37.10 37.59 36.30 37.41 36.93 287,200
Jun 21, 2023 37.09 37.55 36.67 37.20 36.72 270,900
Jun 20, 2023 37.94 38.10 37.04 37.24 36.76 360,900
Jun 16, 2023 39.01 39.01 38.03 38.24 37.75 950,200
Jun 15, 2023 38.01 39.13 37.88 38.67 38.17 325,200
Jun 14, 2023 38.30 38.74 37.86 38.26 37.77 305,700
Jun 13, 2023 37.93 38.74 37.85 38.21 37.72 339,100
Jun 12, 2023 36.67 37.94 36.12 37.63 37.15 423,800
Jun 9, 2023 36.91 37.20 36.22 36.35 35.88 393,300
Jun 8, 2023 38.07 38.51 36.68 37.04 36.56 335,200
Jun 7, 2023 0.25 Dividend
Jun 7, 2023 37.25 38.98 37.22 38.39 37.90 481,600
Jun 6, 2023 36.01 38.65 36.01 37.37 36.64 582,200
Jun 5, 2023 37.73 38.94 36.19 36.21 35.51 520,200
Jun 2, 2023 36.50 37.31 35.60 36.61 35.90 560,200
Jun 1, 2023 35.83 36.15 34.86 35.84 35.14 497,400
May 31, 2023 38.65 38.86 35.80 36.02 35.32 724,000
May 30, 2023 39.09 39.70 37.18 38.88 38.12 731,100
May 26, 2023 41.07 42.68 38.45 39.19 38.43 1,202,400
May 25, 2023 44.84 45.43 43.69 44.16 43.30 715,100
May 24, 2023 47.07 47.70 45.15 45.32 44.44 219,900
May 23, 2023 45.74 47.40 45.20 46.28 45.38 292,000
May 22, 2023 46.94 47.29 44.84 45.66 44.77 447,800
May 19, 2023 49.24 49.24 46.32 47.53 46.61 561,800
May 18, 2023 50.99 51.11 50.00 50.70 49.71 161,800
May 17, 2023 49.15 51.14 48.60 51.03 50.04 241,500
May 16, 2023 49.71 49.76 48.65 48.74 47.79 305,900
May 15, 2023 50.30 50.44 49.26 50.16 49.18 236,400
May 12, 2023 51.59 51.76 49.89 50.13 49.16 156,300
May 11, 2023 51.71 52.48 51.14 51.26 50.26 181,500
May 10, 2023 52.98 53.23 51.05 51.95 50.94 187,300
May 9, 2023 52.70 52.77 51.92 52.26 51.24 156,400
May 8, 2023 54.29 54.85 52.73 52.75 51.72 212,000
May 5, 2023 52.68 54.26 52.15 53.95 52.90 189,600
May 4, 2023 52.82 52.84 51.43 51.84 50.83 180,200
May 3, 2023 52.96 54.10 52.80 53.17 52.14 160,600
May 2, 2023 52.92 53.12 51.60 52.65 51.63 158,200
May 1, 2023 54.40 55.07 52.80 53.12 52.09 137,900
Apr 28, 2023 54.09 54.91 53.62 54.33 53.27 173,700
Apr 27, 2023 55.31 55.31 53.53 54.05 53.00 162,500
Apr 26, 2023 54.29 55.72 54.14 54.96 53.89 201,200
Apr 25, 2023 57.24 57.29 54.06 54.29 53.23 300,700

Related Tickers

JD.L JD Sports Fashion Plc
116.30
-2.39%
 
PLCE The Children's Place, Inc.
6.85
-4.46%
 
FL Foot Locker, Inc.
22.43
-1.92%
 
BOOT Boot Barn Holdings, Inc.
107.65
+0.28%
 
ZUMZ Zumiez Inc.
17.05
-0.90%
 
CTRN Citi Trends, Inc.
21.81
-1.16%
 
BURL Burlington Stores, Inc.
177.29
-0.81%
 
ANF Abercrombie & Fitch Co.
114.78
-0.27%
 
GCO Genesco Inc.
26.07
-1.81%
 
JDSPY JD Sports Fashion Plc
1.4350
-4.97%