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

Hibbett Inc (NQ: HIBB )

86.87 -0.11 (-0.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 29, 2004 9.424 9.462 9.352 9.462 166,673 +0.06(+0.63%)
Oct 28, 2004 9.390 9.467 9.289 9.403 124,296 -0.06(-0.58%)
Oct 27, 2004 9.098 9.462 9.098 9.458 163,838 +0.22(+2.43%)
Oct 26, 2004 9.014 9.268 8.916 9.234 177,543 +0.21(+2.35%)
Oct 25, 2004 8.891 9.043 8.844 9.022 169,509 +0.11(+1.28%)
Oct 22, 2004 9.039 9.153 8.887 8.908 170,612 -0.08(-0.85%)
Oct 21, 2004 8.925 9.056 8.756 8.984 213,147 +0.12(+1.34%)
Oct 20, 2004 8.866 8.993 8.747 8.866 254,264 +0.01(+0.14%)
Oct 19, 2004 8.675 8.853 8.675 8.853 493,877 +0.16(+1.85%)
Oct 18, 2004 8.523 8.832 8.387 8.692 244,969 +0.24(+2.80%)
Oct 15, 2004 8.316 8.502 8.286 8.455 280,100 +0.13(+1.58%)
Oct 14, 2004 8.358 8.464 8.311 8.324 277,737 -0.04(-0.46%)
Oct 13, 2004 8.527 8.531 8.362 8.362 177,386 -0.10(-1.15%)
Oct 12, 2004 8.489 8.552 8.421 8.459 125,399 -0.09(-1.04%)
Oct 11, 2004 8.527 8.548 8.464 8.548 97,515 -0.01(-0.10%)
Oct 08, 2004 8.586 8.620 8.506 8.557 245,599 -0.03(-0.39%)
Oct 07, 2004 8.916 8.916 8.578 8.591 153,598 -0.25(-2.78%)
Oct 06, 2004 8.887 8.895 8.768 8.836 235,359 +0.07(+0.82%)
Oct 05, 2004 8.760 8.883 8.760 8.764 65,535 -0.05(-0.58%)
Oct 04, 2004 8.908 9.136 8.726 8.815 358,081 +0.08(+0.87%)
Oct 01, 2004 8.650 8.815 8.646 8.739 212,359 +0.07(+0.78%)
Sep 30, 2004 8.569 8.794 8.502 8.671 290,497 +0.11(+1.24%)
Sep 29, 2004 8.489 8.565 8.426 8.565 342,012 +0.09(+1.10%)
Sep 28, 2004 8.705 8.726 8.387 8.472 614,235 +0.17(+2.04%)
Sep 27, 2004 8.434 8.438 8.167 8.303 534,207 -0.06(-0.71%)
Sep 24, 2004 7.846 8.438 7.846 8.362 1,098,504 +0.44(+5.50%)
Sep 23, 2004 7.833 8.028 7.829 7.926 279,942 +0.03(+0.43%)
Sep 22, 2004 7.935 8.062 7.736 7.892 539,563 -0.17(-2.10%)
Sep 21, 2004 7.943 8.079 7.939 8.062 311,292 +0.02(+0.29%)
Sep 20, 2004 7.943 8.062 7.871 8.038 195,975 -0.02(-0.29%)
Sep 17, 2004 7.968 8.227 7.778 8.062 540,823 +0.15(+1.93%)
Sep 16, 2004 7.884 8.040 7.799 7.909 294,436 +0.08(+1.03%)
Sep 15, 2004 8.062 8.062 7.681 7.829 391,478 -0.21(-2.58%)
Sep 14, 2004 8.040 8.083 7.909 8.036 330,669 -0.04(-0.52%)
Sep 13, 2004 7.795 8.079 7.693 8.079 256,784 +0.30(+3.92%)
Sep 10, 2004 7.753 7.808 7.643 7.774 210,784 -0.02(-0.27%)
Sep 09, 2004 7.406 7.803 7.406 7.795 328,306 +0.37(+5.02%)
Sep 08, 2004 7.626 7.626 7.406 7.423 341,224 -0.21(-2.77%)
Sep 07, 2004 7.736 7.744 7.571 7.634 240,558 -0.11(-1.37%)
Sep 03, 2004 7.550 7.799 7.550 7.740 171,715 +0.12(+1.61%)
Sep 02, 2004 7.321 7.651 7.317 7.617 190,146 +0.19(+2.62%)
Sep 01, 2004 7.566 7.960 7.330 7.423 438,267 -0.27(-3.47%)
Aug 31, 2004 7.427 7.723 7.410 7.689 223,072 +0.17(+2.31%)
Aug 30, 2004 7.617 7.736 7.435 7.516 250,325 -0.27(-3.48%)
Aug 27, 2004 7.829 7.829 7.689 7.787 102,241 -0.04(-0.54%)
Aug 26, 2004 7.736 7.935 7.736 7.829 960,974 +0.05(+0.71%)
Aug 25, 2004 7.605 7.774 7.511 7.774 219,921 +0.10(+1.27%)
Aug 24, 2004 7.753 7.897 7.563 7.676 456,069 -0.02(-0.28%)
Aug 23, 2004 7.947 7.947 7.592 7.698 271,278 -0.14(-1.83%)
Aug 20, 2004 7.258 8.163 7.093 7.842 1,468,242 +0.05(+0.65%)
Aug 19, 2004 7.634 7.977 7.634 7.791 404,239 -0.02(-0.22%)
Aug 18, 2004 7.490 7.808 7.342 7.808 320,114 +0.21(+2.79%)
Aug 17, 2004 7.592 7.702 7.541 7.596 333,662 +0.11(+1.47%)
Aug 16, 2004 7.219 7.583 7.194 7.486 267,497 +0.18(+2.49%)
Aug 13, 2004 7.300 7.533 7.270 7.304 233,784 -0.00(-0.06%)
Aug 12, 2004 7.363 7.431 7.186 7.308 224,174 -0.14(-1.88%)
Aug 11, 2004 7.266 7.588 7.249 7.448 383,129 +0.04(+0.51%)
Aug 10, 2004 7.131 7.550 7.084 7.410 867,555 +0.36(+5.16%)
Aug 09, 2004 6.830 7.152 6.822 7.046 913,713 -0.24(-3.25%)
Aug 06, 2004 7.473 7.672 7.258 7.283 477,021 -0.26(-3.42%)
Aug 05, 2004 7.651 7.723 7.473 7.541 308,141 -0.25(-3.20%)
Aug 04, 2004 7.736 7.812 7.643 7.791 533,419 -0.06(-0.70%)
Aug 03, 2004 8.104 8.108 7.588 7.846 291,285 -0.25(-3.03%)
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.