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

Hibbett Inc (NQ: HIBB )

86.20 -0.45 (-0.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
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%)
Aug 02, 2004 7.981 8.155 7.825 8.091 255,052 +0.03(+0.31%)
Jul 30, 2004 7.968 8.210 7.964 8.066 276,319 +0.03(+0.32%)
Jul 29, 2004 8.045 8.163 7.875 8.040 528,535 +0.00(+0.00%)
Jul 28, 2004 7.960 8.100 7.884 8.040 425,821 +0.06(+0.80%)
Jul 27, 2004 8.036 8.307 7.829 7.977 649,366 -0.02(-0.26%)
Jul 26, 2004 8.062 8.239 7.947 7.998 642,119 -0.18(-2.22%)
Jul 23, 2004 8.112 8.514 8.024 8.180 702,456 +0.16(+2.01%)
Jul 22, 2004 8.011 8.142 7.791 8.019 1,047,304 +0.14(+1.77%)
Jul 21, 2004 7.401 8.184 7.109 7.880 5,058,349 -1.67(-17.46%)
Jul 20, 2004 9.251 9.555 9.238 9.547 576,584 +0.26(+2.78%)
Jul 19, 2004 9.458 9.585 9.276 9.289 400,773 -0.25(-2.62%)
Jul 16, 2004 10.12 10.16 9.483 9.539 319,484 -0.60(-5.89%)
Jul 15, 2004 9.373 10.16 9.365 10.14 620,379 +0.70(+7.45%)
Jul 14, 2004 9.902 9.949 9.424 9.433 863,301 -0.60(-5.99%)
Jul 13, 2004 9.919 10.15 9.911 10.03 319,012 +0.04(+0.38%)
Jul 12, 2004 10.14 10.30 9.911 9.996 305,463 -0.15(-1.50%)
Jul 09, 2004 10.09 10.30 10.09 10.15 493,247 +0.05(+0.46%)
Jul 08, 2004 10.37 10.77 10.04 10.10 930,412 -1.09(-9.75%)
Jul 07, 2004 11.25 11.49 11.15 11.19 214,092 -0.16(-1.42%)
Jul 06, 2004 11.41 11.47 11.25 11.35 192,667 +0.04(+0.34%)
Jul 02, 2004 11.66 11.66 11.24 11.32 229,688 -0.34(-2.90%)
Jul 01, 2004 11.62 11.69 11.33 11.65 246,230 +0.08(+0.69%)
Jun 30, 2004 11.44 11.74 11.44 11.57 273,641 +0.08(+0.66%)
Jun 29, 2004 11.86 11.93 11.50 11.50 221,969 -0.23(-1.95%)
Jun 28, 2004 11.74 12.04 11.64 11.73 470,089 +0.13(+1.09%)
Jun 25, 2004 11.53 11.63 10.30 11.60 995,317 +0.18(+1.56%)
Jun 24, 2004 11.38 11.45 11.25 11.42 360,444 +0.04(+0.33%)
Jun 23, 2004 11.34 11.53 11.29 11.38 254,736 +0.00(+0.00%)
Jun 22, 2004 10.86 11.53 10.86 11.38 664,175 +0.50(+4.63%)
Jun 21, 2004 10.90 11.10 10.87 10.88 187,311 -0.08(-0.77%)
Jun 18, 2004 10.98 11.19 10.91 10.96 281,203 -0.15(-1.33%)
Jun 17, 2004 11.26 11.26 10.99 11.11 232,366 -0.12(-1.05%)
Jun 16, 2004 11.11 11.23 11.01 11.23 176,441 +0.14(+1.26%)
Jun 15, 2004 11.18 11.30 11.02 11.09 285,456 +0.05(+0.50%)
Jun 14, 2004 11.04 11.19 10.97 11.04 392,581 +0.05(+0.50%)
Jun 10, 2004 11.06 11.24 10.83 10.98 413,534 -0.13(-1.18%)
Jun 09, 2004 11.17 11.36 11.07 11.11 215,195 -0.10(-0.87%)
Jun 08, 2004 11.17 11.40 10.79 11.21 595,961 -0.22(-1.89%)
Jun 07, 2004 11.21 11.45 11.13 11.43 270,018 +0.40(+3.61%)
Jun 04, 2004 11.13 11.53 10.98 11.03 552,639 -0.16(-1.44%)
Jun 03, 2004 11.45 11.52 11.19 11.19 317,121 -0.31(-2.69%)
Jun 02, 2004 11.62 11.79 11.32 11.50 393,211 -0.10(-0.84%)
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.