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

Hibbett Inc (NQ: HIBB )

86.59 +0.10 (+0.12%)
Official Closing Price Updated: 4:15 PM EDT, May 3, 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 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%)
Jun 02, 2003 3.655 3.715 3.620 3.653 190,343 -0.00(-0.10%)
May 30, 2003 3.530 3.661 3.530 3.656 233,942 +0.11(+3.11%)
May 29, 2003 3.493 3.567 3.482 3.546 82,943 +0.01(+0.29%)
May 28, 2003 3.467 3.536 3.436 3.536 201,332 +0.05(+1.44%)
May 27, 2003 3.323 3.511 3.323 3.486 300,580 +0.14(+4.32%)
May 23, 2003 3.442 3.454 3.311 3.342 381,751 -0.11(-3.20%)
May 22, 2003 3.299 3.469 3.299 3.452 116,262 +0.15(+4.40%)
May 21, 2003 3.377 3.377 3.273 3.306 157,379 +0.02(+0.53%)
May 20, 2003 3.414 3.448 3.279 3.289 121,224 -0.07(-2.16%)
May 19, 2003 3.472 3.511 3.335 3.362 378,560 -0.11(-3.07%)
May 16, 2003 3.437 3.482 3.423 3.468 478,518 +0.04(+1.06%)
May 15, 2003 3.561 3.561 3.418 3.432 221,536 -0.10(-2.70%)
May 14, 2003 3.433 3.530 3.398 3.527 234,651 +0.14(+4.22%)
May 13, 2003 3.457 3.471 3.363 3.384 158,797 -0.07(-2.07%)
May 12, 2003 3.461 3.479 3.434 3.456 205,939 +0.02(+0.58%)
May 09, 2003 3.572 3.586 3.429 3.436 733,727 -0.16(-4.53%)
May 08, 2003 3.457 3.680 3.436 3.599 479,935 +0.11(+3.13%)
May 07, 2003 3.511 3.530 3.463 3.490 501,557 -0.01(-0.25%)
May 06, 2003 3.323 3.543 3.323 3.498 1,065,500 +0.18(+5.32%)
May 05, 2003 3.291 3.323 3.268 3.321 748,614 +0.02(+0.72%)
May 02, 2003 3.335 3.348 3.291 3.298 2,110,796 -0.06(-1.83%)
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.