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 (%)
May 28, 2004 10.77 11.00 10.75 10.93 347,211 -0.01(-0.08%)
May 27, 2004 10.86 10.99 10.75 10.94 233,154 +0.08(+0.78%)
May 26, 2004 10.66 10.93 10.29 10.85 416,999 +0.17(+1.58%)
May 25, 2004 10.22 10.74 10.16 10.69 599,269 +0.53(+5.25%)
May 24, 2004 9.733 10.22 9.729 10.15 393,684 +0.56(+5.87%)
May 21, 2004 10.03 10.10 9.437 9.589 708,285 +0.01(+0.09%)
May 20, 2004 9.462 9.704 9.462 9.581 363,594 +0.07(+0.71%)
May 19, 2004 9.416 9.695 9.416 9.513 283,093 +0.13(+1.35%)
May 18, 2004 9.242 9.424 9.098 9.386 165,098 +0.22(+2.45%)
May 17, 2004 9.247 9.306 8.591 9.162 313,183 -0.14(-1.55%)
May 14, 2004 9.276 9.483 9.225 9.306 213,619 -0.05(-0.50%)
May 13, 2004 9.437 9.610 9.276 9.352 440,000 -0.16(-1.69%)
May 12, 2004 9.327 9.572 8.785 9.513 440,000 +0.11(+1.12%)
May 11, 2004 8.891 9.420 8.891 9.407 369,108 +0.46(+5.11%)
May 10, 2004 9.094 9.128 8.464 8.950 705,922 -0.38(-4.04%)
May 07, 2004 10.37 10.47 9.183 9.327 968,063 -1.10(-10.55%)
May 06, 2004 10.39 10.47 10.22 10.43 390,376 +0.02(+0.16%)
May 05, 2004 10.14 10.59 9.962 10.41 474,028 +0.37(+3.71%)
May 04, 2004 10.10 10.17 9.949 10.04 193,770 -0.09(-0.92%)
May 03, 2004 9.983 10.26 9.733 10.13 548,228 -0.16(-1.56%)
Apr 30, 2004 10.41 10.58 9.852 10.29 387,225 -0.17(-1.62%)
Apr 29, 2004 10.61 10.79 10.41 10.46 507,898 -0.15(-1.44%)
Apr 28, 2004 10.98 11.00 10.58 10.61 611,557 -0.29(-2.68%)
Apr 27, 2004 11.00 11.00 10.84 10.91 3,419,651 +0.08(+0.74%)
Apr 26, 2004 11.18 11.18 10.63 10.82 725,929 +0.16(+1.51%)
Apr 23, 2004 10.53 10.78 10.44 10.66 877,952 +0.49(+4.78%)
Apr 22, 2004 9.754 10.22 9.640 10.18 182,112 +0.44(+4.57%)
Apr 21, 2004 9.754 9.754 9.462 9.733 195,503 -0.00(-0.00%)
Apr 20, 2004 9.801 10.11 9.682 9.733 323,423 -0.07(-0.69%)
Apr 19, 2004 10.05 10.11 9.564 9.801 270,490 +3.03(+44.67%)
Apr 16, 2004 6.801 6.818 6.513 6.775 465,048 -0.02(-0.22%)
Apr 15, 2004 6.521 6.859 6.521 6.790 315,467 +0.20(+3.08%)
Apr 14, 2004 6.965 7.025 6.425 6.587 634,006 -0.46(-6.54%)
Apr 13, 2004 7.130 7.170 6.978 7.047 235,596 -0.04(-0.61%)
Apr 12, 2004 7.269 7.279 6.997 7.091 191,643 -0.04(-0.58%)
Apr 08, 2004 7.239 7.241 7.070 7.132 223,308 -0.10(-1.35%)
Apr 07, 2004 7.241 7.241 7.109 7.230 291,836 +0.03(+0.39%)
Apr 06, 2004 7.288 7.288 7.138 7.202 378,324 -0.09(-1.19%)
Apr 05, 2004 7.333 7.352 7.243 7.288 333,426 +0.02(+0.26%)
Apr 02, 2004 7.179 7.427 7.100 7.269 364,146 +0.14(+1.93%)
Apr 01, 2004 7.220 7.277 7.062 7.132 298,217 -0.04(-0.58%)
Mar 31, 2004 7.256 7.377 7.162 7.173 320,193 -0.05(-0.63%)
Mar 30, 2004 6.980 7.260 6.931 7.219 327,046 +0.23(+3.34%)
Mar 29, 2004 6.792 7.012 6.792 6.985 308,614 +0.21(+3.08%)
Mar 26, 2004 6.978 6.978 6.730 6.777 331,772 -0.16(-2.25%)
Mar 25, 2004 6.590 6.959 6.590 6.933 564,060 +0.29(+4.36%)
Mar 24, 2004 6.681 6.745 6.600 6.643 190,461 -0.08(-1.17%)
Mar 23, 2004 6.865 6.921 6.681 6.722 216,219 -0.07(-1.08%)
Mar 22, 2004 6.965 6.965 6.771 6.795 253,555 -0.18(-2.59%)
Mar 19, 2004 6.771 7.032 6.679 6.976 414,715 +0.33(+5.01%)
Mar 18, 2004 6.805 6.865 6.493 6.643 543,265 -0.43(-6.04%)
Mar 17, 2004 6.765 7.141 6.716 7.070 355,403 +0.40(+5.95%)
Mar 16, 2004 6.634 6.940 6.564 6.673 415,188 -0.00(-0.03%)
Mar 15, 2004 6.771 6.921 6.671 6.675 252,373 -0.14(-2.10%)
Mar 12, 2004 6.630 6.918 6.630 6.818 253,791 +0.14(+2.11%)
Mar 11, 2004 6.912 7.004 6.602 6.677 548,936 +0.02(+0.28%)
Mar 10, 2004 6.681 6.715 6.519 6.658 346,659 -0.11(-1.59%)
Mar 09, 2004 6.953 6.959 6.711 6.765 196,842 -0.04(-0.64%)
Mar 08, 2004 6.889 6.936 6.756 6.809 635,424 +0.03(+0.39%)
Mar 05, 2004 6.769 6.856 6.709 6.782 368,399 +0.07(+1.04%)
Mar 04, 2004 6.577 6.715 6.479 6.713 597,143 +0.17(+2.56%)
Mar 03, 2004 6.470 6.568 6.419 6.545 171,557 +0.01(+0.14%)
Mar 02, 2004 6.705 6.743 6.536 6.536 195,188 -0.10(-1.56%)
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.