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 (%)
Jan 30, 2004 5.808 5.847 5.797 5.838 299,039 +0.04(+0.71%)
Jan 29, 2004 5.930 5.950 5.744 5.797 827,981 +0.05(+0.82%)
Jan 28, 2004 5.999 6.108 5.750 5.750 208,830 -0.33(-5.38%)
Jan 27, 2004 6.221 6.281 5.988 6.076 456,254 -0.14(-2.26%)
Jan 26, 2004 6.277 6.279 6.164 6.217 404,165 -0.02(-0.24%)
Jan 23, 2004 6.164 6.285 6.164 6.232 124,540 +0.06(+0.94%)
Jan 22, 2004 6.187 6.241 6.142 6.174 168,816 -0.01(-0.18%)
Jan 21, 2004 6.168 6.232 6.093 6.185 240,320 +0.03(+0.49%)
Jan 20, 2004 5.909 6.232 5.909 6.155 502,661 +0.22(+3.77%)
Jan 16, 2004 6.101 6.101 5.894 5.932 101,100 -0.14(-2.23%)
Jan 15, 2004 6.061 6.148 5.950 6.067 180,979 +0.00(+0.06%)
Jan 14, 2004 5.979 6.072 5.926 6.063 131,141 +0.07(+1.13%)
Jan 13, 2004 5.875 5.996 5.828 5.996 326,135 +0.13(+2.21%)
Jan 12, 2004 6.054 6.151 5.607 5.866 376,167 -0.03(-0.55%)
Jan 09, 2004 6.241 6.288 5.896 5.898 336,041 -0.10(-1.72%)
Jan 08, 2004 5.881 6.166 5.791 6.001 765,742 +0.18(+3.13%)
Jan 07, 2004 5.628 5.874 5.599 5.819 321,104 +0.19(+3.44%)
Jan 06, 2004 5.536 5.660 5.519 5.626 287,437 +0.09(+1.62%)
Jan 05, 2004 5.584 5.613 5.468 5.536 126,671 +0.02(+0.37%)
Jan 02, 2004 5.554 5.729 5.502 5.515 51,615 -0.08(-1.41%)
Dec 31, 2003 5.772 5.776 5.539 5.594 139,930 -0.16(-2.71%)
Dec 30, 2003 5.736 5.798 5.716 5.750 146,931 -0.03(-0.58%)
Dec 29, 2003 5.675 5.840 5.453 5.783 212,218 +0.25(+4.51%)
Dec 26, 2003 5.502 5.607 5.447 5.534 33,573 +0.01(+0.14%)
Dec 24, 2003 5.584 5.742 5.526 5.526 206,746 -0.14(-2.48%)
Dec 23, 2003 5.755 5.838 5.598 5.667 114,002 -0.13(-2.30%)
Dec 22, 2003 5.706 5.875 5.547 5.800 235,630 +0.12(+2.05%)
Dec 19, 2003 5.847 5.902 5.639 5.684 305,733 -0.11(-1.85%)
Dec 18, 2003 5.429 5.821 5.429 5.791 411,462 +0.38(+7.12%)
Dec 17, 2003 5.473 5.473 5.369 5.406 224,968 -0.06(-1.03%)
Dec 16, 2003 5.537 5.601 5.374 5.462 191,091 -0.11(-2.05%)
Dec 15, 2003 5.817 5.849 5.549 5.577 240,825 -0.05(-0.97%)
Dec 12, 2003 5.515 5.857 5.515 5.631 192,943 +0.11(+2.04%)
Dec 11, 2003 5.444 5.573 5.385 5.519 191,778 +0.08(+1.38%)
Dec 10, 2003 5.613 5.688 5.359 5.444 172,640 -0.27(-4.67%)
Dec 09, 2003 5.904 5.950 5.706 5.710 249,166 -0.06(-1.07%)
Dec 08, 2003 5.710 5.843 5.661 5.772 247,942 +0.05(+0.82%)
Dec 05, 2003 5.667 5.838 5.415 5.725 312,812 +0.06(+1.03%)
Dec 04, 2003 5.996 5.996 5.549 5.667 364,764 -0.27(-4.52%)
Dec 03, 2003 6.007 6.044 5.819 5.935 407,082 -0.04(-0.72%)
Dec 02, 2003 5.872 5.992 5.806 5.979 431,403 +0.11(+1.92%)
Dec 01, 2003 5.830 5.913 5.810 5.866 428,483 +0.05(+0.90%)
Nov 28, 2003 5.875 5.894 5.798 5.813 77,383 +0.03(+0.58%)
Nov 26, 2003 5.828 5.866 5.680 5.780 245,148 +0.10(+1.79%)
Nov 25, 2003 5.800 5.947 5.611 5.678 1,220,950 +0.14(+2.54%)
Nov 24, 2003 5.359 5.584 5.354 5.537 517,037 +0.27(+5.17%)
Nov 21, 2003 4.571 5.344 5.001 5.265 955,832 +0.69(+15.20%)
Nov 20, 2003 4.655 4.683 4.561 4.571 145,570 -0.10(-2.09%)
Nov 19, 2003 4.772 4.772 4.650 4.668 116,166 -0.08(-1.74%)
Nov 18, 2003 4.740 4.890 4.728 4.751 204,502 +0.00(+0.08%)
Nov 17, 2003 4.871 4.871 4.712 4.747 145,241 -0.13(-2.73%)
Nov 14, 2003 5.064 5.078 4.860 4.881 57,175 -0.12(-2.48%)
Nov 13, 2003 4.858 5.019 4.789 5.004 178,081 +0.08(+1.60%)
Nov 12, 2003 5.021 5.063 4.862 4.926 226,562 -0.08(-1.50%)
Nov 11, 2003 5.068 5.068 4.988 5.001 92,706 -0.08(-1.52%)
Nov 10, 2003 5.145 5.200 5.068 5.078 138,235 -0.08(-1.49%)
Nov 07, 2003 5.177 5.232 5.155 5.155 139,149 -0.01(-0.15%)
Nov 06, 2003 5.292 5.292 5.068 5.162 201,549 -0.09(-1.79%)
Nov 05, 2003 5.162 5.421 5.162 5.256 98,545 +0.02(+0.39%)
Nov 04, 2003 5.162 5.237 5.012 5.235 145,925 +0.02(+0.29%)
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.