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

Hibbett Inc (NQ: HIBB )

70.07 -0.03 (-0.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Sep 30, 2003 4.495 4.616 4.405 4.514 389,277 +0.09(+1.95%)
Sep 29, 2003 4.535 4.619 4.424 4.427 393,112 -0.14(-3.13%)
Sep 26, 2003 4.424 4.702 4.424 4.570 264,186 +0.14(+3.27%)
Sep 25, 2003 4.670 4.670 4.422 4.426 181,378 -0.19(-4.04%)
Sep 24, 2003 4.608 4.732 4.608 4.612 72,496 -0.02(-0.32%)
Sep 23, 2003 4.538 4.689 4.499 4.627 87,050 +0.09(+2.07%)
Sep 22, 2003 4.734 4.734 4.495 4.533 183,285 -0.21(-4.33%)
Sep 19, 2003 4.794 4.828 4.702 4.738 52,105 -0.00(-0.08%)
Sep 18, 2003 4.634 4.843 4.478 4.742 161,488 +0.14(+3.15%)
Sep 17, 2003 4.606 4.785 4.552 4.597 116,687 -0.02(-0.45%)
Sep 16, 2003 4.561 4.617 4.520 4.617 217,492 +0.08(+1.66%)
Sep 15, 2003 4.457 4.617 4.444 4.542 409,989 +0.10(+2.33%)
Sep 12, 2003 4.606 4.606 4.439 4.439 80,107 -0.11(-2.48%)
Sep 11, 2003 4.521 4.602 4.518 4.552 57,422 +0.03(+0.58%)
Sep 10, 2003 4.516 4.664 4.514 4.525 62,148 -0.02(-0.46%)
Sep 09, 2003 4.674 4.674 4.514 4.546 74,199 -0.11(-2.34%)
Sep 08, 2003 4.563 4.664 4.557 4.655 117,207 +0.08(+1.81%)
Sep 05, 2003 4.749 4.749 4.572 4.572 119,213 -0.18(-3.76%)
Sep 04, 2003 4.834 4.834 4.715 4.751 159,506 -0.06(-1.25%)
Sep 03, 2003 4.651 4.847 4.646 4.811 273,168 +0.18(+3.90%)
Sep 02, 2003 4.175 4.702 4.175 4.631 240,794 +0.39(+9.32%)
Aug 29, 2003 4.322 4.345 4.236 4.236 86,487 -0.08(-1.79%)
Aug 28, 2003 4.194 4.320 4.134 4.313 82,706 +0.13(+3.20%)
Aug 27, 2003 4.253 4.254 4.100 4.179 47,969 -0.08(-1.77%)
Aug 26, 2003 4.063 4.268 4.021 4.254 159,269 +0.16(+4.00%)
Aug 25, 2003 4.232 4.232 4.014 4.091 274,350 -0.13(-3.16%)
Aug 22, 2003 4.268 4.303 4.224 4.224 101,847 -0.04(-0.84%)
Aug 21, 2003 4.221 4.286 4.132 4.260 144,382 +0.09(+2.17%)
Aug 20, 2003 4.315 4.446 4.036 4.170 654,565 -0.12(-2.89%)
Aug 19, 2003 4.279 4.298 4.232 4.294 178,410 +0.02(+0.44%)
Aug 18, 2003 4.311 4.311 4.239 4.275 61,439 +0.04(+1.03%)
Aug 15, 2003 4.254 4.254 4.213 4.232 15,596 -0.02(-0.53%)
Aug 14, 2003 4.251 4.281 4.192 4.254 73,254 +0.02(+0.40%)
Aug 13, 2003 4.264 4.264 4.174 4.237 49,624 -0.01(-0.31%)
Aug 12, 2003 4.175 4.256 4.170 4.251 76,799 +0.09(+2.08%)
Aug 11, 2003 4.149 4.175 4.096 4.164 43,243 +0.10(+2.36%)
Aug 08, 2003 4.318 4.318 4.066 4.068 72,782 -0.22(-5.13%)
Aug 07, 2003 4.168 4.367 4.168 4.288 96,648 +0.11(+2.70%)
Aug 06, 2003 4.089 4.273 4.031 4.175 107,518 +0.09(+2.26%)
Aug 05, 2003 4.200 4.200 4.023 4.083 126,423 -0.11(-2.73%)
Aug 04, 2003 4.320 4.360 4.119 4.198 177,937 -0.14(-3.25%)
Aug 01, 2003 4.286 4.463 4.288 4.339 101,403 +0.09(+2.03%)
Jul 31, 2003 4.281 4.373 4.204 4.253 136,348 -0.06(-1.40%)
Jul 30, 2003 4.147 4.399 4.147 4.313 193,297 +0.17(+4.23%)
Jul 29, 2003 4.147 4.170 4.110 4.138 181,955 +0.02(+0.59%)
Jul 28, 2003 4.138 4.166 4.108 4.113 134,457 -0.02(-0.41%)
Jul 25, 2003 4.145 4.145 4.100 4.130 202,513 +0.01(+0.18%)
Jul 24, 2003 4.100 4.241 4.064 4.123 184,554 +0.02(+0.55%)
Jul 23, 2003 4.095 4.147 4.085 4.100 216,455 -0.01(-0.32%)
Jul 22, 2003 4.074 4.121 3.950 4.113 182,191 +0.09(+2.29%)
Jul 21, 2003 4.025 4.164 3.993 4.021 176,283 +0.01(+0.33%)
Jul 18, 2003 4.307 4.316 3.997 4.008 470,483 -0.30(-6.94%)
Jul 17, 2003 4.392 4.655 4.247 4.307 1,131,193 -0.04(-0.99%)
Jul 16, 2003 4.269 4.352 4.185 4.350 327,282 +0.07(+1.63%)
Jul 14, 2003 4.116 4.326 4.116 4.281 253,437 +0.15(+3.61%)
Jul 11, 2003 4.138 4.138 4.108 4.131 200,977 +0.01(+0.24%)
Jul 10, 2003 4.200 4.207 4.099 4.121 400,182 -0.11(-2.61%)
Jul 09, 2003 4.125 4.263 4.115 4.232 429,957 +0.11(+2.61%)
Jul 08, 2003 4.113 4.150 4.098 4.124 326,101 +0.01(+0.27%)
Jul 07, 2003 4.101 4.125 4.073 4.113 388,485 +0.05(+1.27%)
Jul 03, 2003 4.075 4.080 4.056 4.061 105,982 -0.01(-0.28%)
Jul 02, 2003 4.085 4.090 4.048 4.073 83,297 +0.02(+0.50%)
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.