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

Hibbett Inc (NQ: HIBB )

86.05 -0.19 (-0.22%)
Streaming Delayed Price Updated: 9:47 AM EDT, May 1, 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 (%)
Dec 31, 2003 5.784 5.787 5.550 5.605 139,656 -0.16(-2.71%)
Dec 30, 2003 5.748 5.810 5.727 5.761 146,643 -0.03(-0.58%)
Dec 29, 2003 5.686 5.851 5.464 5.795 211,802 +0.25(+4.51%)
Dec 26, 2003 5.513 5.618 5.458 5.545 33,508 +0.01(+0.14%)
Dec 24, 2003 5.595 5.753 5.537 5.537 206,341 -0.14(-2.48%)
Dec 23, 2003 5.767 5.849 5.609 5.678 113,778 -0.13(-2.30%)
Dec 22, 2003 5.718 5.887 5.558 5.812 235,168 +0.12(+2.05%)
Dec 19, 2003 5.859 5.913 5.650 5.695 305,133 -0.11(-1.85%)
Dec 18, 2003 5.439 5.832 5.439 5.802 410,655 +0.39(+7.12%)
Dec 17, 2003 5.484 5.484 5.379 5.417 224,527 -0.06(-1.03%)
Dec 16, 2003 5.548 5.612 5.385 5.473 190,717 -0.11(-2.05%)
Dec 15, 2003 5.829 5.861 5.560 5.588 240,353 -0.05(-0.97%)
Dec 12, 2003 5.526 5.868 5.526 5.642 192,565 +0.11(+2.04%)
Dec 11, 2003 5.454 5.584 5.396 5.530 191,402 +0.08(+1.38%)
Dec 10, 2003 5.624 5.699 5.370 5.454 172,301 -0.27(-4.67%)
Dec 09, 2003 5.915 5.962 5.718 5.721 248,678 -0.06(-1.07%)
Dec 08, 2003 5.721 5.855 5.672 5.784 247,456 +0.05(+0.82%)
Dec 05, 2003 5.678 5.849 5.426 5.736 312,199 +0.06(+1.03%)
Dec 04, 2003 6.007 6.007 5.560 5.678 364,049 -0.27(-4.52%)
Dec 03, 2003 6.019 6.056 5.831 5.947 406,284 -0.04(-0.72%)
Dec 02, 2003 5.883 6.004 5.817 5.990 430,557 +0.11(+1.92%)
Dec 01, 2003 5.842 5.925 5.821 5.878 427,643 +0.05(+0.90%)
Nov 28, 2003 5.887 5.906 5.810 5.825 77,231 +0.03(+0.58%)
Nov 26, 2003 5.840 5.878 5.691 5.791 244,668 +0.10(+1.79%)
Nov 25, 2003 5.812 5.958 5.622 5.689 1,218,557 +0.14(+2.54%)
Nov 24, 2003 5.370 5.595 5.364 5.548 516,024 +0.27(+5.17%)
Nov 21, 2003 4.580 5.355 5.010 5.276 953,959 +0.70(+15.20%)
Nov 20, 2003 4.664 4.692 4.570 4.580 145,285 -0.10(-2.09%)
Nov 19, 2003 4.781 4.781 4.659 4.678 115,938 -0.08(-1.74%)
Nov 18, 2003 4.749 4.900 4.738 4.760 204,101 +0.00(+0.08%)
Nov 17, 2003 4.881 4.881 4.721 4.757 144,956 -0.13(-2.73%)
Nov 14, 2003 5.074 5.088 4.869 4.890 57,062 -0.12(-2.48%)
Nov 13, 2003 4.868 5.029 4.798 5.014 177,732 +0.08(+1.60%)
Nov 12, 2003 5.031 5.073 4.871 4.935 226,118 -0.08(-1.50%)
Nov 11, 2003 5.078 5.078 4.997 5.010 92,525 -0.08(-1.52%)
Nov 10, 2003 5.155 5.210 5.078 5.088 137,964 -0.08(-1.49%)
Nov 07, 2003 5.187 5.242 5.165 5.165 138,876 -0.01(-0.15%)
Nov 06, 2003 5.302 5.302 5.078 5.172 201,154 -0.09(-1.79%)
Nov 05, 2003 5.172 5.432 5.172 5.266 98,352 +0.02(+0.39%)
Nov 04, 2003 5.172 5.247 5.022 5.246 145,639 +0.02(+0.29%)
Nov 03, 2003 5.127 5.454 5.127 5.231 155,829 +0.09(+1.83%)
Oct 31, 2003 5.200 5.266 5.129 5.136 85,499 -0.09(-1.69%)
Oct 30, 2003 5.264 5.285 5.138 5.225 66,534 -0.04(-0.75%)
Oct 29, 2003 5.398 5.451 5.229 5.264 199,032 -0.15(-2.74%)
Oct 28, 2003 5.153 5.454 5.080 5.413 125,392 +0.33(+6.47%)
Oct 27, 2003 5.191 5.191 5.012 5.084 323,501 -0.11(-2.03%)
Oct 24, 2003 5.238 5.285 5.138 5.189 126,659 -0.00(-0.04%)
Oct 23, 2003 5.311 5.311 5.144 5.191 152,889 -0.09(-1.71%)
Oct 22, 2003 5.225 5.326 5.191 5.281 258,281 +0.02(+0.47%)
Oct 21, 2003 5.210 5.278 5.138 5.257 142,529 +0.06(+1.12%)
Oct 20, 2003 5.059 5.217 5.041 5.199 106,498 +0.13(+2.52%)
Oct 17, 2003 5.247 5.289 5.061 5.071 185,317 -0.19(-3.68%)
Oct 16, 2003 5.078 5.261 5.078 5.264 555,092 +0.14(+2.76%)
Oct 15, 2003 5.061 5.212 5.061 5.123 308,498 +0.08(+1.60%)
Oct 14, 2003 5.012 5.048 4.971 5.042 200,953 -0.03(-0.56%)
Oct 13, 2003 4.888 5.091 4.849 5.071 207,981 +0.18(+3.69%)
Oct 10, 2003 4.871 4.890 4.817 4.890 452,774 +0.00(+0.04%)
Oct 09, 2003 4.858 4.890 4.747 4.888 176,777 +0.06(+1.33%)
Oct 08, 2003 4.779 4.890 4.773 4.824 124,192 +0.07(+1.38%)
Oct 07, 2003 4.706 4.758 4.664 4.758 51,041 +0.06(+1.28%)
Oct 06, 2003 4.732 4.736 4.612 4.698 68,400 -0.03(-0.60%)
Oct 03, 2003 4.702 4.732 4.659 4.726 142,414 +0.08(+1.82%)
Oct 02, 2003 4.631 4.710 4.537 4.642 92,832 +0.04(+0.86%)
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.