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

Hibbett Inc (NQ: HIBB )

86.68 +0.48 (+0.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Dec 31, 2004 11.32 11.41 11.21 11.24 209,146 -0.14(-1.26%)
Dec 30, 2004 11.04 11.43 11.04 11.38 172,999 +0.30(+2.75%)
Dec 29, 2004 11.09 11.19 11.05 11.08 57,929 -0.11(-0.94%)
Dec 28, 2004 10.93 11.19 10.92 11.18 86,973 +0.27(+2.44%)
Dec 27, 2004 11.18 11.18 10.85 10.92 164,160 -0.18(-1.64%)
Dec 23, 2004 10.99 11.14 10.95 11.10 116,332 +0.12(+1.08%)
Dec 22, 2004 10.72 10.98 10.67 10.98 114,280 +0.27(+2.56%)
Dec 21, 2004 10.62 10.71 10.53 10.71 195,729 +0.20(+1.93%)
Dec 20, 2004 10.55 10.77 10.50 10.50 310,483 -0.11(-1.07%)
Dec 17, 2004 10.82 10.88 10.57 10.62 300,854 -0.16(-1.45%)
Dec 16, 2004 10.75 10.91 10.75 10.77 155,952 -0.02(-0.16%)
Dec 15, 2004 10.76 10.91 10.76 10.79 146,481 -0.09(-0.82%)
Dec 14, 2004 10.78 10.88 10.58 10.88 182,943 +0.17(+1.58%)
Dec 13, 2004 10.61 10.77 10.55 10.71 176,472 +0.13(+1.24%)
Dec 10, 2004 10.39 10.59 10.38 10.58 139,378 +0.14(+1.29%)
Dec 09, 2004 10.34 10.51 10.25 10.44 149,638 -0.02(-0.20%)
Dec 08, 2004 10.21 10.48 10.19 10.47 261,393 +0.20(+1.98%)
Dec 07, 2004 10.49 10.58 10.20 10.26 257,131 -0.24(-2.25%)
Dec 06, 2004 10.63 10.69 10.31 10.50 173,472 -0.24(-2.24%)
Dec 03, 2004 10.69 10.77 10.53 10.74 207,567 +0.05(+0.51%)
Dec 02, 2004 10.52 10.74 10.52 10.69 211,198 +0.08(+0.80%)
Dec 01, 2004 10.40 10.66 10.40 10.60 284,754 +0.14(+1.33%)
Nov 30, 2004 10.43 10.59 10.42 10.46 414,188 +0.00(+0.00%)
Nov 29, 2004 10.49 10.61 10.41 10.46 262,813 -0.05(-0.44%)
Nov 26, 2004 10.48 10.59 10.43 10.51 127,066 -0.03(-0.28%)
Nov 24, 2004 10.39 10.59 10.32 10.54 178,050 +0.03(+0.28%)
Nov 23, 2004 10.45 10.63 10.29 10.51 333,055 -0.05(-0.52%)
Nov 22, 2004 10.50 10.64 10.43 10.56 349,787 +0.15(+1.46%)
Nov 19, 2004 9.735 10.56 9.575 10.41 1,421,720 +0.80(+8.35%)
Nov 18, 2004 9.600 9.651 9.469 9.609 369,517 -0.01(-0.09%)
Nov 17, 2004 9.516 9.811 9.516 9.617 366,360 +0.12(+1.29%)
Nov 16, 2004 9.782 9.782 9.495 9.495 168,106 -0.22(-2.26%)
Nov 15, 2004 10.20 10.20 9.668 9.714 502,582 -0.41(-4.05%)
Nov 12, 2004 10.15 10.19 10.03 10.12 129,275 -0.01(-0.13%)
Nov 11, 2004 9.896 10.14 9.883 10.14 204,410 +0.15(+1.52%)
Nov 10, 2004 9.609 10.00 9.609 9.984 228,087 +0.33(+3.41%)
Nov 09, 2004 9.727 9.984 9.613 9.655 121,699 -0.13(-1.34%)
Nov 08, 2004 9.794 9.875 9.609 9.786 99,600 -0.05(-0.52%)
Nov 05, 2004 9.773 9.895 9.689 9.837 210,882 +0.08(+0.87%)
Nov 04, 2004 9.516 9.769 9.499 9.752 161,476 +0.23(+2.39%)
Nov 03, 2004 9.397 9.524 9.330 9.524 319,954 +0.19(+2.08%)
Nov 02, 2004 9.397 9.473 9.254 9.330 407,558 -0.13(-1.34%)
Nov 01, 2004 9.342 9.490 9.127 9.456 234,085 +0.01(+0.13%)
Oct 29, 2004 9.406 9.444 9.334 9.444 167,001 +0.06(+0.63%)
Oct 28, 2004 9.372 9.448 9.271 9.385 124,540 -0.05(-0.58%)
Oct 27, 2004 9.081 9.444 9.081 9.440 164,160 +0.22(+2.43%)
Oct 26, 2004 8.996 9.250 8.899 9.216 177,892 +0.21(+2.35%)
Oct 25, 2004 8.874 9.026 8.827 9.005 169,842 +0.11(+1.28%)
Oct 22, 2004 9.021 9.135 8.869 8.890 170,947 -0.08(-0.85%)
Oct 21, 2004 8.907 9.038 8.738 8.967 213,565 +0.12(+1.34%)
Oct 20, 2004 8.848 8.975 8.730 8.848 254,763 +0.01(+0.14%)
Oct 19, 2004 8.658 8.836 8.658 8.836 494,847 +0.16(+1.85%)
Oct 18, 2004 8.506 8.814 8.371 8.675 245,450 +0.24(+2.80%)
Oct 15, 2004 8.299 8.485 8.270 8.439 280,650 +0.13(+1.58%)
Oct 14, 2004 8.341 8.447 8.295 8.308 278,282 -0.04(-0.46%)
Oct 13, 2004 8.510 8.515 8.346 8.346 177,734 -0.10(-1.15%)
Oct 12, 2004 8.472 8.536 8.405 8.443 125,645 -0.09(-1.04%)
Oct 11, 2004 8.510 8.532 8.447 8.532 97,706 -0.01(-0.10%)
Oct 08, 2004 8.570 8.603 8.489 8.540 246,082 -0.03(-0.39%)
Oct 07, 2004 8.899 8.899 8.561 8.574 153,900 -0.24(-2.78%)
Oct 06, 2004 8.869 8.878 8.751 8.819 235,822 +0.07(+0.82%)
Oct 05, 2004 8.743 8.865 8.743 8.747 65,664 -0.05(-0.58%)
Oct 04, 2004 8.890 9.119 8.709 8.798 358,784 +0.08(+0.87%)
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.