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 (%)
Oct 31, 2002 2.751 2.759 2.707 2.745 157,733 -0.01(-0.23%)
Oct 30, 2002 2.752 2.764 2.686 2.751 30,837 +0.05(+1.76%)
Oct 29, 2002 2.804 2.804 2.696 2.703 166,595 -0.12(-4.22%)
Oct 28, 2002 2.865 2.910 2.835 2.822 56,713 -0.04(-1.49%)
Oct 25, 2002 2.822 2.865 2.822 2.865 21,976 +0.04(+1.52%)
Oct 24, 2002 2.683 2.881 2.663 2.822 80,816 +0.15(+5.68%)
Oct 23, 2002 2.577 2.671 2.557 2.671 340,988 +0.09(+3.64%)
Oct 22, 2002 2.517 2.578 2.508 2.577 179,001 +0.04(+1.73%)
Oct 21, 2002 2.598 2.598 2.508 2.533 180,064 -0.08(-2.88%)
Oct 18, 2002 2.643 2.643 2.601 2.608 100,311 -0.04(-1.33%)
Oct 17, 2002 2.686 2.686 2.617 2.643 151,353 +0.04(+1.64%)
Oct 16, 2002 2.683 2.683 2.599 2.601 78,689 -0.08(-3.08%)
Oct 15, 2002 2.597 2.696 2.584 2.683 144,973 +0.11(+4.39%)
Oct 14, 2002 2.652 2.664 2.498 2.570 144,430 -0.07(-2.76%)
Oct 11, 2002 2.636 2.776 2.636 2.643 169,554 -0.02(-0.65%)
Oct 10, 2002 2.371 2.688 2.371 2.661 265,488 +0.29(+12.33%)
Oct 09, 2002 2.315 2.420 2.313 2.369 698,292 -0.02(-0.68%)
Oct 08, 2002 2.433 2.455 2.303 2.385 238,511 -0.00(-0.16%)
Oct 07, 2002 2.565 2.588 2.371 2.389 213,029 -0.13(-5.18%)
Oct 04, 2002 2.444 2.673 2.444 2.519 224,726 +0.09(+3.72%)
Oct 03, 2002 2.458 2.476 2.425 2.429 75,853 -0.03(-1.02%)
Oct 02, 2002 2.522 2.522 2.445 2.454 78,689 -0.11(-4.44%)
Oct 01, 2002 2.569 2.597 2.397 2.568 207,712 -0.03(-1.30%)
Sep 30, 2002 2.658 2.676 2.496 2.602 153,480 -0.05(-1.80%)
Sep 27, 2002 2.751 2.846 2.617 2.649 118,034 -0.15(-5.32%)
Sep 26, 2002 2.759 2.884 2.715 2.798 120,870 +0.03(+1.09%)
Sep 25, 2002 2.771 2.819 2.707 2.768 85,778 +0.02(+0.58%)
Sep 24, 2002 2.800 2.833 2.740 2.752 112,370 -0.05(-1.75%)
Sep 23, 2002 2.836 2.849 2.796 2.801 219,763 -0.07(-2.48%)
Sep 20, 2002 2.865 2.919 2.790 2.873 129,731 +0.00(+0.04%)
Sep 19, 2002 2.883 2.903 2.853 2.871 219,409 -0.02(-0.74%)
Sep 18, 2002 2.860 2.906 2.800 2.893 148,517 +0.02(+0.57%)
Sep 17, 2002 2.805 2.884 2.800 2.876 142,492 +0.06(+2.09%)
Sep 16, 2002 2.844 2.844 2.806 2.817 48,915 -0.02(-0.57%)
Sep 13, 2002 2.918 2.918 2.822 2.834 287,465 -0.01(-0.48%)
Sep 12, 2002 2.846 2.890 2.822 2.848 74,457 -0.03(-1.18%)
Sep 11, 2002 2.771 2.910 2.771 2.881 141,428 +0.11(+3.89%)
Sep 10, 2002 2.737 2.776 2.735 2.774 31,192 +0.04(+1.37%)
Sep 09, 2002 2.731 2.752 2.634 2.736 90,588 +0.03(+1.07%)
Sep 06, 2002 2.658 2.731 2.622 2.707 176,165 +0.08(+2.96%)
Sep 05, 2002 2.696 2.696 2.559 2.629 100,666 -0.07(-2.42%)
Sep 04, 2002 2.636 2.721 2.636 2.695 57,425 +0.04(+1.61%)
Sep 03, 2002 2.853 2.853 2.593 2.652 116,616 -0.20(-7.03%)
Aug 30, 2002 2.853 2.880 2.796 2.853 64,085 +0.01(+0.26%)
Aug 29, 2002 2.796 2.913 2.785 2.845 139,656 -0.00(-0.04%)
Aug 28, 2002 2.785 2.865 2.785 2.846 131,681 +0.05(+1.84%)
Aug 27, 2002 2.772 2.859 2.710 2.795 154,898 +0.03(+1.04%)
Aug 26, 2002 2.775 2.775 2.633 2.766 120,657 +0.05(+1.66%)
Aug 23, 2002 2.746 2.940 2.700 2.721 718,485 -0.09(-3.21%)
Aug 22, 2002 2.706 2.811 2.706 2.811 245,639 +0.08(+2.94%)
Aug 21, 2002 2.464 2.764 2.443 2.731 366,509 +0.29(+11.92%)
Aug 20, 2002 2.295 2.458 2.295 2.440 205,939 +0.17(+7.51%)
Aug 16, 2002 2.269 2.270 2.257 2.270 1,134,265 +0.01(+0.28%)
Aug 15, 2002 2.260 2.268 2.256 2.263 276,477 +0.02(+0.84%)
Aug 14, 2002 2.196 2.257 2.169 2.244 116,616 +0.05(+2.23%)
Aug 13, 2002 2.257 2.257 2.196 2.196 229,334 -0.06(-2.45%)
Aug 12, 2002 2.257 2.257 2.207 2.251 131,858 -0.09(-3.96%)
Aug 07, 2002 2.402 2.407 2.326 2.343 11,413,541 -0.02(-0.95%)
Aug 06, 2002 2.386 2.405 2.315 2.366 42,534 +0.03(+1.29%)
Aug 05, 2002 2.315 2.382 2.313 2.336 51,041 +0.02(+1.03%)
Aug 02, 2002 2.320 2.424 2.278 2.312 63,093 -0.01(-0.43%)
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.