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 10.39 10.56 9.832 10.27 387,985 -0.17(-1.62%)
Apr 29, 2004 10.59 10.77 10.39 10.44 508,895 -0.15(-1.44%)
Apr 28, 2004 10.96 10.98 10.56 10.59 612,758 -0.29(-2.68%)
Apr 27, 2004 10.98 10.98 10.82 10.88 3,426,366 +0.08(+0.74%)
Apr 26, 2004 11.16 11.16 10.61 10.80 727,355 +0.16(+1.51%)
Apr 23, 2004 10.51 10.76 10.42 10.64 879,676 +0.49(+4.78%)
Apr 22, 2004 9.735 10.20 9.621 10.16 182,470 +0.44(+4.57%)
Apr 21, 2004 9.735 9.735 9.444 9.714 195,887 -0.00(-0.00%)
Apr 20, 2004 9.782 10.09 9.663 9.714 324,058 -0.07(-0.69%)
Apr 19, 2004 10.04 10.09 9.545 9.782 271,021 +3.02(+44.67%)
Apr 16, 2004 6.788 6.805 6.500 6.761 465,961 -0.02(-0.22%)
Apr 15, 2004 6.508 6.846 6.508 6.776 316,086 +0.20(+3.08%)
Apr 14, 2004 6.951 7.011 6.412 6.574 635,251 -0.46(-6.54%)
Apr 13, 2004 7.116 7.156 6.964 7.034 236,058 -0.04(-0.61%)
Apr 12, 2004 7.255 7.264 6.983 7.077 192,019 -0.04(-0.58%)
Apr 08, 2004 7.225 7.227 7.056 7.118 223,746 -0.10(-1.35%)
Apr 07, 2004 7.227 7.227 7.096 7.216 292,410 +0.03(+0.39%)
Apr 06, 2004 7.274 7.274 7.124 7.188 379,067 -0.09(-1.19%)
Apr 05, 2004 7.319 7.338 7.229 7.274 334,081 +0.02(+0.26%)
Apr 02, 2004 7.165 7.413 7.086 7.255 364,861 +0.14(+1.93%)
Apr 01, 2004 7.206 7.263 7.049 7.118 298,802 -0.04(-0.58%)
Mar 31, 2004 7.242 7.362 7.148 7.159 320,822 -0.05(-0.63%)
Mar 30, 2004 6.966 7.246 6.917 7.204 327,688 +0.23(+3.34%)
Mar 29, 2004 6.778 6.998 6.778 6.972 309,220 +0.21(+3.08%)
Mar 26, 2004 6.964 6.964 6.716 6.763 332,424 -0.16(-2.25%)
Mar 25, 2004 6.577 6.945 6.577 6.919 565,168 +0.29(+4.36%)
Mar 24, 2004 6.668 6.731 6.587 6.630 190,835 -0.08(-1.17%)
Mar 23, 2004 6.851 6.908 6.668 6.709 216,643 -0.07(-1.08%)
Mar 22, 2004 6.951 6.951 6.758 6.782 254,053 -0.18(-2.59%)
Mar 19, 2004 6.758 7.019 6.666 6.962 415,529 +0.33(+5.01%)
Mar 18, 2004 6.791 6.851 6.480 6.630 544,332 -0.43(-6.04%)
Mar 17, 2004 6.752 7.127 6.703 7.056 356,100 +0.40(+5.95%)
Mar 16, 2004 6.621 6.927 6.551 6.660 416,003 -0.00(-0.03%)
Mar 15, 2004 6.758 6.908 6.658 6.662 252,869 -0.14(-2.10%)
Mar 12, 2004 6.617 6.904 6.617 6.805 254,290 +0.14(+2.11%)
Mar 11, 2004 6.898 6.990 6.589 6.664 550,014 +0.02(+0.28%)
Mar 10, 2004 6.668 6.701 6.506 6.645 347,340 -0.11(-1.59%)
Mar 09, 2004 6.940 6.945 6.698 6.752 197,228 -0.04(-0.64%)
Mar 08, 2004 6.876 6.923 6.743 6.795 636,672 +0.03(+0.39%)
Mar 05, 2004 6.756 6.842 6.696 6.769 369,123 +0.07(+1.04%)
Mar 04, 2004 6.564 6.701 6.467 6.699 598,315 +0.17(+2.56%)
Mar 03, 2004 6.457 6.555 6.407 6.532 171,894 +0.01(+0.14%)
Mar 02, 2004 6.692 6.729 6.523 6.523 195,571 -0.10(-1.56%)
Mar 01, 2004 6.517 6.752 6.459 6.626 384,513 +0.15(+2.32%)
Feb 27, 2004 6.320 6.476 6.273 6.476 239,610 +0.09(+1.47%)
Feb 26, 2004 6.350 6.382 6.324 6.382 187,994 +0.00(+0.00%)
Feb 25, 2004 6.382 6.382 6.286 6.382 141,114 +0.00(+0.00%)
Feb 24, 2004 6.514 6.570 6.206 6.382 369,596 -0.16(-2.41%)
Feb 23, 2004 6.530 6.561 6.427 6.540 321,059 +0.04(+0.55%)
Feb 20, 2004 6.570 6.628 6.476 6.504 151,769 -0.08(-1.14%)
Feb 19, 2004 6.615 6.615 6.532 6.579 185,863 +0.01(+0.14%)
Feb 18, 2004 6.600 6.607 6.485 6.570 244,109 -0.03(-0.40%)
Feb 17, 2004 6.568 6.645 6.429 6.596 351,602 +0.17(+2.60%)
Feb 13, 2004 6.566 6.566 6.403 6.429 206,699 -0.08(-1.27%)
Feb 12, 2004 6.504 6.594 6.382 6.512 266,128 +0.00(+0.03%)
Feb 11, 2004 6.129 6.538 6.103 6.510 565,404 +0.29(+4.58%)
Feb 10, 2004 6.241 6.241 6.074 6.225 230,139 +0.09(+1.41%)
Feb 09, 2004 6.193 6.241 6.119 6.138 606,129 +0.05(+0.77%)
Feb 06, 2004 6.035 6.110 5.960 6.091 254,053 +0.09(+1.56%)
Feb 05, 2004 6.063 6.063 5.934 5.997 1,227,648 -0.15(-2.47%)
Feb 04, 2004 6.241 6.260 6.063 6.149 650,405 -0.12(-1.86%)
Feb 03, 2004 6.208 6.286 6.101 6.266 358,231 +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.