Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hibbett Inc (NQ: HIBB )

86.48 +0.34 (+0.40%)
Streaming Delayed Price Updated: 3:23 PM EDT, May 2, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 29, 2003 4.322 4.345 4.236 4.236 86,487 -0.08(-1.79%)
Aug 28, 2003 4.194 4.320 4.134 4.313 82,706 +0.13(+3.20%)
Aug 27, 2003 4.253 4.254 4.100 4.179 47,969 -0.08(-1.77%)
Aug 26, 2003 4.063 4.268 4.021 4.254 159,269 +0.16(+4.00%)
Aug 25, 2003 4.232 4.232 4.014 4.091 274,350 -0.13(-3.16%)
Aug 22, 2003 4.268 4.303 4.224 4.224 101,847 -0.04(-0.84%)
Aug 21, 2003 4.221 4.286 4.132 4.260 144,382 +0.09(+2.17%)
Aug 20, 2003 4.315 4.446 4.036 4.170 654,565 -0.12(-2.89%)
Aug 19, 2003 4.279 4.298 4.232 4.294 178,410 +0.02(+0.44%)
Aug 18, 2003 4.311 4.311 4.239 4.275 61,439 +0.04(+1.03%)
Aug 15, 2003 4.254 4.254 4.213 4.232 15,596 -0.02(-0.53%)
Aug 14, 2003 4.251 4.281 4.192 4.254 73,254 +0.02(+0.40%)
Aug 13, 2003 4.264 4.264 4.174 4.237 49,624 -0.01(-0.31%)
Aug 12, 2003 4.175 4.256 4.170 4.251 76,799 +0.09(+2.08%)
Aug 11, 2003 4.149 4.175 4.096 4.164 43,243 +0.10(+2.36%)
Aug 08, 2003 4.318 4.318 4.066 4.068 72,782 -0.22(-5.13%)
Aug 07, 2003 4.168 4.367 4.168 4.288 96,648 +0.11(+2.70%)
Aug 06, 2003 4.089 4.273 4.031 4.175 107,518 +0.09(+2.26%)
Aug 05, 2003 4.200 4.200 4.023 4.083 126,423 -0.11(-2.73%)
Aug 04, 2003 4.320 4.360 4.119 4.198 177,937 -0.14(-3.25%)
Aug 01, 2003 4.286 4.463 4.288 4.339 101,403 +0.09(+2.03%)
Jul 31, 2003 4.281 4.373 4.204 4.253 136,348 -0.06(-1.40%)
Jul 30, 2003 4.147 4.399 4.147 4.313 193,297 +0.17(+4.23%)
Jul 29, 2003 4.147 4.170 4.110 4.138 181,955 +0.02(+0.59%)
Jul 28, 2003 4.138 4.166 4.108 4.113 134,457 -0.02(-0.41%)
Jul 25, 2003 4.145 4.145 4.100 4.130 202,513 +0.01(+0.18%)
Jul 24, 2003 4.100 4.241 4.064 4.123 184,554 +0.02(+0.55%)
Jul 23, 2003 4.095 4.147 4.085 4.100 216,455 -0.01(-0.32%)
Jul 22, 2003 4.074 4.121 3.950 4.113 182,191 +0.09(+2.29%)
Jul 21, 2003 4.025 4.164 3.993 4.021 176,283 +0.01(+0.33%)
Jul 18, 2003 4.307 4.316 3.997 4.008 470,483 -0.30(-6.94%)
Jul 17, 2003 4.392 4.655 4.247 4.307 1,131,193 -0.04(-0.99%)
Jul 16, 2003 4.269 4.352 4.185 4.350 327,282 +0.07(+1.63%)
Jul 14, 2003 4.116 4.326 4.116 4.281 253,437 +0.15(+3.61%)
Jul 11, 2003 4.138 4.138 4.108 4.131 200,977 +0.01(+0.24%)
Jul 10, 2003 4.200 4.207 4.099 4.121 400,182 -0.11(-2.61%)
Jul 09, 2003 4.125 4.263 4.115 4.232 429,957 +0.11(+2.61%)
Jul 08, 2003 4.113 4.150 4.098 4.124 326,101 +0.01(+0.27%)
Jul 07, 2003 4.101 4.125 4.073 4.113 388,485 +0.05(+1.27%)
Jul 03, 2003 4.075 4.080 4.056 4.061 105,982 -0.01(-0.28%)
Jul 02, 2003 4.085 4.090 4.048 4.073 83,297 +0.02(+0.50%)
Jul 01, 2003 4.152 4.152 4.012 4.053 86,133 -0.08(-1.88%)
Jun 30, 2003 4.188 4.288 4.044 4.130 399,473 -0.04(-0.90%)
Jun 27, 2003 3.976 4.188 3.931 4.168 219,643 +0.17(+4.36%)
Jun 26, 2003 3.948 4.039 3.937 3.994 191,761 +0.05(+1.24%)
Jun 25, 2003 3.960 3.969 3.932 3.945 226,144 +0.00(+0.03%)
Jun 24, 2003 3.931 3.982 3.926 3.943 92,513 +0.00(+0.00%)
Jun 23, 2003 3.955 3.991 3.931 3.943 242,094 -0.01(-0.32%)
Jun 20, 2003 3.954 3.967 3.925 3.956 186,090 +0.03(+0.77%)
Jun 19, 2003 3.956 3.996 3.907 3.926 318,657 -0.08(-2.00%)
Jun 18, 2003 3.995 4.012 3.940 4.006 132,921 -0.02(-0.44%)
Jun 17, 2003 3.881 4.138 3.824 4.024 319,720 +0.04(+1.07%)
Jun 16, 2003 3.841 3.981 3.809 3.981 193,179 +0.22(+5.90%)
Jun 13, 2003 4.037 4.056 3.750 3.759 358,002 -0.29(-7.27%)
Jun 12, 2003 3.799 4.142 3.799 4.054 772,718 +0.22(+5.65%)
Jun 11, 2003 3.699 3.887 3.699 3.837 254,855 +0.11(+2.82%)
Jun 10, 2003 3.733 3.762 3.669 3.732 502,266 +0.03(+0.85%)
Jun 09, 2003 3.718 3.762 3.699 3.700 306,964 -0.02(-0.47%)
Jun 06, 2003 3.691 3.750 3.668 3.718 345,596 -0.02(-0.60%)
Jun 05, 2003 3.696 3.759 3.678 3.740 93,576 +0.00(+0.10%)
Jun 04, 2003 3.716 3.748 3.709 3.737 175,811 +0.02(+0.51%)
Jun 03, 2003 3.674 3.778 3.605 3.718 227,207 +0.07(+1.78%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.