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

Hibbett Inc (NQ: HIBB )

86.14 -0.10 (-0.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Feb 27, 2004 6.320 6.476 6.273 6.476 239,610 +0.09(+1.47%)
Feb 26, 2004 6.350 6.382 6.324 6.382 187,994 +0.00(+0.00%)
Feb 25, 2004 6.382 6.382 6.286 6.382 141,114 +0.00(+0.00%)
Feb 24, 2004 6.514 6.570 6.206 6.382 369,596 -0.16(-2.41%)
Feb 23, 2004 6.530 6.561 6.427 6.540 321,059 +0.04(+0.55%)
Feb 20, 2004 6.570 6.628 6.476 6.504 151,769 -0.08(-1.14%)
Feb 19, 2004 6.615 6.615 6.532 6.579 185,863 +0.01(+0.14%)
Feb 18, 2004 6.600 6.607 6.485 6.570 244,109 -0.03(-0.40%)
Feb 17, 2004 6.568 6.645 6.429 6.596 351,602 +0.17(+2.60%)
Feb 13, 2004 6.566 6.566 6.403 6.429 206,699 -0.08(-1.27%)
Feb 12, 2004 6.504 6.594 6.382 6.512 266,128 +0.00(+0.03%)
Feb 11, 2004 6.129 6.538 6.103 6.510 565,404 +0.29(+4.58%)
Feb 10, 2004 6.241 6.241 6.074 6.225 230,139 +0.09(+1.41%)
Feb 09, 2004 6.193 6.241 6.119 6.138 606,129 +0.05(+0.77%)
Feb 06, 2004 6.035 6.110 5.960 6.091 254,053 +0.09(+1.56%)
Feb 05, 2004 6.063 6.063 5.934 5.997 1,227,648 -0.15(-2.47%)
Feb 04, 2004 6.241 6.260 6.063 6.149 650,405 -0.12(-1.86%)
Feb 03, 2004 6.208 6.286 6.101 6.266 358,231 +0.22(+3.67%)
Feb 02, 2004 6.245 6.270 6.009 6.044 869,179 +0.21(+3.54%)
Jan 30, 2004 5.808 5.847 5.797 5.838 299,039 +0.04(+0.71%)
Jan 29, 2004 5.930 5.950 5.744 5.797 827,981 +0.05(+0.82%)
Jan 28, 2004 5.999 6.108 5.750 5.750 208,830 -0.33(-5.38%)
Jan 27, 2004 6.221 6.281 5.988 6.076 456,254 -0.14(-2.26%)
Jan 26, 2004 6.277 6.279 6.164 6.217 404,165 -0.02(-0.24%)
Jan 23, 2004 6.164 6.285 6.164 6.232 124,540 +0.06(+0.94%)
Jan 22, 2004 6.187 6.241 6.142 6.174 168,816 -0.01(-0.18%)
Jan 21, 2004 6.168 6.232 6.093 6.185 240,320 +0.03(+0.49%)
Jan 20, 2004 5.909 6.232 5.909 6.155 502,661 +0.22(+3.77%)
Jan 16, 2004 6.101 6.101 5.894 5.932 101,100 -0.14(-2.23%)
Jan 15, 2004 6.061 6.148 5.950 6.067 180,979 +0.00(+0.06%)
Jan 14, 2004 5.979 6.072 5.926 6.063 131,141 +0.07(+1.13%)
Jan 13, 2004 5.875 5.996 5.828 5.996 326,135 +0.13(+2.21%)
Jan 12, 2004 6.054 6.151 5.607 5.866 376,167 -0.03(-0.55%)
Jan 09, 2004 6.241 6.288 5.896 5.898 336,041 -0.10(-1.72%)
Jan 08, 2004 5.881 6.166 5.791 6.001 765,742 +0.18(+3.13%)
Jan 07, 2004 5.628 5.874 5.599 5.819 321,104 +0.19(+3.44%)
Jan 06, 2004 5.536 5.660 5.519 5.626 287,437 +0.09(+1.62%)
Jan 05, 2004 5.584 5.613 5.468 5.536 126,671 +0.02(+0.37%)
Jan 02, 2004 5.554 5.729 5.502 5.515 51,615 -0.08(-1.41%)
Dec 31, 2003 5.772 5.776 5.539 5.594 139,930 -0.16(-2.71%)
Dec 30, 2003 5.736 5.798 5.716 5.750 146,931 -0.03(-0.58%)
Dec 29, 2003 5.675 5.840 5.453 5.783 212,218 +0.25(+4.51%)
Dec 26, 2003 5.502 5.607 5.447 5.534 33,573 +0.01(+0.14%)
Dec 24, 2003 5.584 5.742 5.526 5.526 206,746 -0.14(-2.48%)
Dec 23, 2003 5.755 5.838 5.598 5.667 114,002 -0.13(-2.30%)
Dec 22, 2003 5.706 5.875 5.547 5.800 235,630 +0.12(+2.05%)
Dec 19, 2003 5.847 5.902 5.639 5.684 305,733 -0.11(-1.85%)
Dec 18, 2003 5.429 5.821 5.429 5.791 411,462 +0.38(+7.12%)
Dec 17, 2003 5.473 5.473 5.369 5.406 224,968 -0.06(-1.03%)
Dec 16, 2003 5.537 5.601 5.374 5.462 191,091 -0.11(-2.05%)
Dec 15, 2003 5.817 5.849 5.549 5.577 240,825 -0.05(-0.97%)
Dec 12, 2003 5.515 5.857 5.515 5.631 192,943 +0.11(+2.04%)
Dec 11, 2003 5.444 5.573 5.385 5.519 191,778 +0.08(+1.38%)
Dec 10, 2003 5.613 5.688 5.359 5.444 172,640 -0.27(-4.67%)
Dec 09, 2003 5.904 5.950 5.706 5.710 249,166 -0.06(-1.07%)
Dec 08, 2003 5.710 5.843 5.661 5.772 247,942 +0.05(+0.82%)
Dec 05, 2003 5.667 5.838 5.415 5.725 312,812 +0.06(+1.03%)
Dec 04, 2003 5.996 5.996 5.549 5.667 364,764 -0.27(-4.52%)
Dec 03, 2003 6.007 6.044 5.819 5.935 407,082 -0.04(-0.72%)
Dec 02, 2003 5.872 5.992 5.806 5.979 431,403 +0.11(+1.92%)
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.