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

Hibbett Inc (NQ: HIBB )

86.15 +0.05 (+0.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Apr 30, 2004 10.41 10.58 9.852 10.29 387,225 -0.17(-1.62%)
Apr 29, 2004 10.61 10.79 10.41 10.46 507,898 -0.15(-1.44%)
Apr 28, 2004 10.98 11.00 10.58 10.61 611,557 -0.29(-2.68%)
Apr 27, 2004 11.00 11.00 10.84 10.91 3,419,651 +0.08(+0.74%)
Apr 26, 2004 11.18 11.18 10.63 10.82 725,929 +0.16(+1.51%)
Apr 23, 2004 10.53 10.78 10.44 10.66 877,952 +0.49(+4.78%)
Apr 22, 2004 9.754 10.22 9.640 10.18 182,112 +0.44(+4.57%)
Apr 21, 2004 9.754 9.754 9.462 9.733 195,503 -0.00(-0.00%)
Apr 20, 2004 9.801 10.11 9.682 9.733 323,423 -0.07(-0.69%)
Apr 19, 2004 10.05 10.11 9.564 9.801 270,490 +3.03(+44.67%)
Apr 16, 2004 6.801 6.818 6.513 6.775 465,048 -0.02(-0.22%)
Apr 15, 2004 6.521 6.859 6.521 6.790 315,467 +0.20(+3.08%)
Apr 14, 2004 6.965 7.025 6.425 6.587 634,006 -0.46(-6.54%)
Apr 13, 2004 7.130 7.170 6.978 7.047 235,596 -0.04(-0.61%)
Apr 12, 2004 7.269 7.279 6.997 7.091 191,643 -0.04(-0.58%)
Apr 08, 2004 7.239 7.241 7.070 7.132 223,308 -0.10(-1.35%)
Apr 07, 2004 7.241 7.241 7.109 7.230 291,836 +0.03(+0.39%)
Apr 06, 2004 7.288 7.288 7.138 7.202 378,324 -0.09(-1.19%)
Apr 05, 2004 7.333 7.352 7.243 7.288 333,426 +0.02(+0.26%)
Apr 02, 2004 7.179 7.427 7.100 7.269 364,146 +0.14(+1.93%)
Apr 01, 2004 7.220 7.277 7.062 7.132 298,217 -0.04(-0.58%)
Mar 31, 2004 7.256 7.377 7.162 7.173 320,193 -0.05(-0.63%)
Mar 30, 2004 6.980 7.260 6.931 7.219 327,046 +0.23(+3.34%)
Mar 29, 2004 6.792 7.012 6.792 6.985 308,614 +0.21(+3.08%)
Mar 26, 2004 6.978 6.978 6.730 6.777 331,772 -0.16(-2.25%)
Mar 25, 2004 6.590 6.959 6.590 6.933 564,060 +0.29(+4.36%)
Mar 24, 2004 6.681 6.745 6.600 6.643 190,461 -0.08(-1.17%)
Mar 23, 2004 6.865 6.921 6.681 6.722 216,219 -0.07(-1.08%)
Mar 22, 2004 6.965 6.965 6.771 6.795 253,555 -0.18(-2.59%)
Mar 19, 2004 6.771 7.032 6.679 6.976 414,715 +0.33(+5.01%)
Mar 18, 2004 6.805 6.865 6.493 6.643 543,265 -0.43(-6.04%)
Mar 17, 2004 6.765 7.141 6.716 7.070 355,403 +0.40(+5.95%)
Mar 16, 2004 6.634 6.940 6.564 6.673 415,188 -0.00(-0.03%)
Mar 15, 2004 6.771 6.921 6.671 6.675 252,373 -0.14(-2.10%)
Mar 12, 2004 6.630 6.918 6.630 6.818 253,791 +0.14(+2.11%)
Mar 11, 2004 6.912 7.004 6.602 6.677 548,936 +0.02(+0.28%)
Mar 10, 2004 6.681 6.715 6.519 6.658 346,659 -0.11(-1.59%)
Mar 09, 2004 6.953 6.959 6.711 6.765 196,842 -0.04(-0.64%)
Mar 08, 2004 6.889 6.936 6.756 6.809 635,424 +0.03(+0.39%)
Mar 05, 2004 6.769 6.856 6.709 6.782 368,399 +0.07(+1.04%)
Mar 04, 2004 6.577 6.715 6.479 6.713 597,143 +0.17(+2.56%)
Mar 03, 2004 6.470 6.568 6.419 6.545 171,557 +0.01(+0.14%)
Mar 02, 2004 6.705 6.743 6.536 6.536 195,188 -0.10(-1.56%)
Mar 01, 2004 6.530 6.765 6.472 6.639 383,759 +0.15(+2.32%)
Feb 27, 2004 6.333 6.489 6.286 6.489 239,140 +0.09(+1.47%)
Feb 26, 2004 6.363 6.395 6.336 6.395 187,626 +0.00(+0.00%)
Feb 25, 2004 6.395 6.395 6.299 6.395 140,837 +0.00(+0.00%)
Feb 24, 2004 6.526 6.583 6.218 6.395 368,872 -0.16(-2.41%)
Feb 23, 2004 6.543 6.573 6.440 6.553 320,429 +0.04(+0.55%)
Feb 20, 2004 6.583 6.641 6.489 6.517 151,471 -0.08(-1.14%)
Feb 19, 2004 6.628 6.628 6.545 6.592 185,499 +0.01(+0.14%)
Feb 18, 2004 6.613 6.620 6.498 6.583 243,630 -0.03(-0.40%)
Feb 17, 2004 6.581 6.658 6.442 6.609 350,913 +0.17(+2.60%)
Feb 13, 2004 6.579 6.579 6.415 6.442 206,294 -0.08(-1.27%)
Feb 12, 2004 6.517 6.607 6.395 6.525 265,607 +0.00(+0.03%)
Feb 11, 2004 6.141 6.551 6.115 6.523 564,296 +0.29(+4.58%)
Feb 10, 2004 6.254 6.254 6.086 6.237 229,688 +0.09(+1.41%)
Feb 09, 2004 6.205 6.254 6.131 6.150 604,941 +0.05(+0.77%)
Feb 06, 2004 6.047 6.122 5.972 6.103 253,555 +0.09(+1.56%)
Feb 05, 2004 6.075 6.075 5.945 6.009 1,225,242 -0.15(-2.47%)
Feb 04, 2004 6.254 6.272 6.075 6.162 649,130 -0.12(-1.86%)
Feb 03, 2004 6.220 6.299 6.113 6.278 357,529 +0.22(+3.67%)
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.