Chronicle Journal: Finance

Hibbett Inc (NQ: HIBB )

88.66 USD -1.69 (-1.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 89.35 93.62 88.32 88.66 391,181 -1.69(-1.87%)
Jul 29, 2021 90.71 92.80 90.29 90.35 238,725 +0.24(+0.27%)
Jul 28, 2021 91.07 91.57 88.74 90.11 194,748 +0.48(+0.54%)
Jul 27, 2021 91.18 91.18 88.05 89.63 313,402 -2.37(-2.58%)
Jul 26, 2021 91.70 93.39 91.13 92.00 233,765 +0.52(+0.57%)
Jul 23, 2021 90.00 92.38 89.45 91.48 226,374 +2.51(+2.82%)
Jul 22, 2021 93.51 94.43 88.82 88.97 380,784 -4.54(-4.86%)
Jul 21, 2021 92.25 95.45 92.00 93.51 315,219 +1.46(+1.59%)
Jul 20, 2021 86.85 93.08 86.26 92.05 386,865 +5.79(+6.71%)
Jul 19, 2021 83.95 88.05 83.03 86.26 539,810 +0.13(+0.15%)
Jul 16, 2021 88.00 90.81 84.94 86.13 565,570 -1.67(-1.90%)
Jul 15, 2021 91.76 93.02 86.80 87.80 456,028 -4.82(-5.20%)
Jul 14, 2021 95.78 96.40 92.43 92.62 284,332 -0.65(-0.70%)
Jul 13, 2021 95.52 96.19 93.14 93.27 256,722 -2.46(-2.57%)
Jul 12, 2021 96.80 98.35 95.44 95.73 347,734 -1.12(-1.16%)
Jul 09, 2021 93.91 97.23 93.81 96.85 346,934 +4.06(+4.38%)
Jul 08, 2021 92.17 96.00 89.32 92.79 656,486 -0.31(-0.33%)
Jul 07, 2021 89.87 94.41 89.61 93.10 387,793 +2.67(+2.95%)
Jul 06, 2021 94.77 94.86 88.20 90.43 473,383 -4.45(-4.69%)
Jul 02, 2021 93.86 95.38 92.21 94.88 383,253 +1.36(+1.45%)
Jul 01, 2021 89.63 94.16 89.63 93.52 447,647 +3.89(+4.34%)
Jun 30, 2021 85.47 90.07 85.47 89.63 567,256 +4.40(+5.16%)
Jun 29, 2021 84.78 87.12 84.10 85.23 526,548 +1.21(+1.44%)
Jun 28, 2021 82.81 84.06 80.50 84.02 481,578 +1.65(+2.00%)
Jun 25, 2021 78.55 86.35 78.55 82.37 1,450,803 +5.11(+6.61%)
Jun 24, 2021 78.89 78.90 76.14 77.26 343,367 -0.82(-1.05%)
Jun 23, 2021 76.79 78.17 74.53 78.08 462,481 +3.60(+4.83%)
Jun 22, 2021 74.25 75.06 73.01 74.48 292,127 +0.27(+0.36%)
Jun 21, 2021 73.31 75.13 72.67 74.21 284,326 +2.09(+2.90%)
Jun 18, 2021 72.10 73.20 71.94 72.12 769,578 -1.44(-1.96%)
Jun 17, 2021 74.65 74.76 70.59 73.56 686,015 -1.33(-1.78%)
Jun 16, 2021 77.93 77.93 73.46 74.89 747,961 -3.33(-4.26%)
Jun 15, 2021 82.75 83.36 77.81 78.22 561,227 -4.75(-5.72%)
Jun 14, 2021 84.14 84.60 82.38 82.97 338,192 -0.43(-0.52%)
Jun 11, 2021 83.74 85.43 83.17 83.40 319,470 +0.86(+1.04%)
Jun 10, 2021 84.89 85.90 82.47 82.54 280,638 -2.27(-2.68%)
Jun 09, 2021 86.66 86.93 84.65 84.81 306,161 -1.69(-1.95%)
Jun 08, 2021 84.34 87.39 83.76 86.50 352,888 +1.81(+2.14%)
Jun 07, 2021 85.32 86.39 84.37 84.69 339,310 +0.14(+0.17%)
Jun 04, 2021 86.77 87.99 83.71 84.55 350,055 -1.88(-2.18%)
Jun 03, 2021 88.61 89.22 86.19 86.43 304,298 -2.44(-2.75%)
Jun 02, 2021 88.76 89.19 85.40 88.87 393,185 +0.90(+1.02%)
Jun 01, 2021 86.58 89.28 85.49 87.97 469,437 +3.21(+3.79%)
May 28, 2021 92.77 93.00 83.10 84.76 1,182,176 -2.56(-2.93%)
May 27, 2021 85.21 87.81 84.43 87.32 722,549 +2.69(+3.18%)
May 26, 2021 79.40 84.86 78.50 84.63 454,938 +7.88(+10.27%)
May 25, 2021 79.11 80.56 76.58 76.75 257,503 -1.91(-2.43%)
May 24, 2021 78.14 79.56 76.50 78.66 291,027 +1.66(+2.16%)
May 21, 2021 76.04 78.25 75.69 77.00 383,648 +1.33(+1.76%)
May 20, 2021 76.48 77.60 71.81 75.67 556,861 -1.24(-1.61%)
May 19, 2021 77.50 78.11 74.72 76.91 423,615 -3.22(-4.02%)
May 18, 2021 83.55 83.99 79.65 80.13 252,337 -2.80(-3.38%)
May 17, 2021 81.99 83.63 80.22 82.93 223,092 +0.91(+1.11%)
May 14, 2021 78.71 82.42 78.21 82.02 199,923 +3.99(+5.11%)
May 13, 2021 74.97 79.20 74.56 78.03 490,858 +3.15(+4.21%)
May 12, 2021 78.50 79.32 74.44 74.88 329,591 -4.84(-6.07%)
May 11, 2021 78.38 80.19 75.19 79.72 391,326 -1.34(-1.65%)
May 10, 2021 81.88 84.46 81.02 81.06 296,611 -0.61(-0.75%)
May 07, 2021 80.46 82.12 79.66 81.67 198,851 +1.23(+1.53%)
May 06, 2021 80.72 82.04 79.15 80.44 200,671 +0.09(+0.11%)
May 05, 2021 79.46 81.68 78.68 80.35 238,845 +1.87(+2.38%)
May 04, 2021 79.81 80.02 76.37 78.48 234,635 -2.11(-2.62%)
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.