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

Hibbett Inc (NQ: HIBB )

86.51 +0.36 (+0.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Jul 30, 2004 7.953 8.194 7.949 8.050 276,862 +0.03(+0.32%)
Jul 29, 2004 8.029 8.147 7.860 8.025 529,573 +0.00(+0.00%)
Jul 28, 2004 7.944 8.084 7.868 8.025 426,658 +0.06(+0.80%)
Jul 27, 2004 8.020 8.291 7.813 7.961 650,641 -0.02(-0.26%)
Jul 26, 2004 8.046 8.223 7.932 7.982 643,380 -0.18(-2.22%)
Jul 23, 2004 8.096 8.498 8.008 8.164 703,836 +0.16(+2.01%)
Jul 22, 2004 7.995 8.126 7.775 8.004 1,049,361 +0.14(+1.77%)
Jul 21, 2004 7.387 8.168 7.096 7.864 5,068,282 -1.66(-17.46%)
Jul 20, 2004 9.233 9.537 9.220 9.528 577,716 +0.26(+2.78%)
Jul 19, 2004 9.440 9.566 9.258 9.271 401,560 -0.25(-2.62%)
Jul 16, 2004 10.10 10.14 9.465 9.520 320,112 -0.60(-5.89%)
Jul 15, 2004 9.355 10.14 9.347 10.12 621,598 +0.70(+7.45%)
Jul 14, 2004 9.883 9.929 9.406 9.414 864,996 -0.60(-5.99%)
Jul 13, 2004 9.900 10.13 9.891 10.01 319,638 +0.04(+0.38%)
Jul 12, 2004 10.12 10.28 9.891 9.976 306,063 -0.15(-1.50%)
Jul 09, 2004 10.07 10.28 10.07 10.13 494,216 +0.05(+0.46%)
Jul 08, 2004 10.35 10.75 10.02 10.08 932,239 -1.09(-9.75%)
Jul 07, 2004 11.23 11.46 11.13 11.17 214,512 -0.16(-1.42%)
Jul 06, 2004 11.39 11.45 11.23 11.33 193,045 +0.04(+0.34%)
Jul 02, 2004 11.64 11.64 11.22 11.29 230,139 -0.34(-2.91%)
Jul 01, 2004 11.59 11.67 11.31 11.63 246,713 +0.08(+0.70%)
Jun 30, 2004 11.42 11.72 11.42 11.55 274,178 +0.08(+0.66%)
Jun 29, 2004 11.83 11.90 11.48 11.48 222,405 -0.23(-1.95%)
Jun 28, 2004 11.72 12.01 11.61 11.70 471,012 +0.13(+1.09%)
Jun 25, 2004 11.50 11.61 10.28 11.58 997,271 +0.18(+1.56%)
Jun 24, 2004 11.35 11.42 11.23 11.40 361,152 +0.04(+0.33%)
Jun 23, 2004 11.31 11.50 11.27 11.36 255,237 +0.00(+0.00%)
Jun 22, 2004 10.84 11.50 10.84 11.36 665,479 +0.50(+4.63%)
Jun 21, 2004 10.88 11.07 10.85 10.86 187,679 -0.08(-0.77%)
Jun 18, 2004 10.96 11.17 10.89 10.94 281,755 -0.15(-1.33%)
Jun 17, 2004 11.23 11.24 10.97 11.09 232,823 -0.12(-1.05%)
Jun 16, 2004 11.09 11.21 10.99 11.21 176,787 +0.14(+1.26%)
Jun 15, 2004 11.16 11.28 10.99 11.07 286,017 +0.05(+0.50%)
Jun 14, 2004 11.02 11.17 10.95 11.02 393,352 +0.05(+0.50%)
Jun 10, 2004 11.04 11.22 10.81 10.96 414,346 -0.13(-1.18%)
Jun 09, 2004 11.15 11.34 11.04 11.09 215,617 -0.10(-0.87%)
Jun 08, 2004 11.15 11.38 10.77 11.19 597,132 -0.22(-1.89%)
Jun 07, 2004 11.19 11.43 11.11 11.40 270,548 +0.40(+3.61%)
Jun 04, 2004 11.11 11.51 10.96 11.01 553,724 -0.16(-1.44%)
Jun 03, 2004 11.42 11.50 11.17 11.17 317,744 -0.31(-2.69%)
Jun 02, 2004 11.59 11.76 11.29 11.48 393,983 -0.10(-0.84%)
Jun 01, 2004 10.99 11.57 10.90 11.57 886,463 +0.66(+6.08%)
May 28, 2004 10.75 10.98 10.73 10.91 347,892 -0.01(-0.08%)
May 27, 2004 10.84 10.97 10.73 10.92 233,612 +0.08(+0.78%)
May 26, 2004 10.64 10.91 10.27 10.83 417,818 +0.17(+1.58%)
May 25, 2004 10.20 10.72 10.14 10.66 600,446 +0.53(+5.25%)
May 24, 2004 9.714 10.20 9.710 10.13 394,457 +0.56(+5.87%)
May 21, 2004 10.01 10.08 9.418 9.571 709,676 +0.01(+0.09%)
May 20, 2004 9.444 9.685 9.444 9.562 364,308 +0.07(+0.71%)
May 19, 2004 9.397 9.676 9.397 9.495 283,649 +0.13(+1.35%)
May 18, 2004 9.224 9.406 9.081 9.368 165,422 +0.22(+2.45%)
May 17, 2004 9.228 9.288 8.574 9.144 313,798 -0.14(-1.55%)
May 14, 2004 9.258 9.465 9.207 9.288 214,039 -0.05(-0.50%)
May 13, 2004 9.418 9.592 9.258 9.334 440,864 -0.16(-1.69%)
May 12, 2004 9.309 9.554 8.768 9.495 440,864 +0.11(+1.12%)
May 11, 2004 8.874 9.402 8.874 9.389 369,833 +0.46(+5.11%)
May 10, 2004 9.076 9.110 8.447 8.933 707,308 -0.38(-4.04%)
May 07, 2004 10.35 10.45 9.165 9.309 969,964 -1.10(-10.55%)
May 06, 2004 10.37 10.45 10.20 10.41 391,142 +0.02(+0.16%)
May 05, 2004 10.12 10.57 9.942 10.39 474,959 +0.37(+3.71%)
May 04, 2004 10.08 10.15 9.929 10.02 194,150 -0.09(-0.92%)
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.