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

Hibbett Inc (NQ: HIBB )

86.24 +0.29 (+0.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Jun 30, 2004 11.42 11.72 11.42 11.55 274,178 +0.08(+0.66%)
Jun 29, 2004 11.83 11.90 11.48 11.48 222,405 -0.23(-1.95%)
Jun 28, 2004 11.72 12.01 11.61 11.70 471,012 +0.13(+1.09%)
Jun 25, 2004 11.50 11.61 10.28 11.58 997,271 +0.18(+1.56%)
Jun 24, 2004 11.35 11.42 11.23 11.40 361,152 +0.04(+0.33%)
Jun 23, 2004 11.31 11.50 11.27 11.36 255,237 +0.00(+0.00%)
Jun 22, 2004 10.84 11.50 10.84 11.36 665,479 +0.50(+4.63%)
Jun 21, 2004 10.88 11.07 10.85 10.86 187,679 -0.08(-0.77%)
Jun 18, 2004 10.96 11.17 10.89 10.94 281,755 -0.15(-1.33%)
Jun 17, 2004 11.23 11.24 10.97 11.09 232,823 -0.12(-1.05%)
Jun 16, 2004 11.09 11.21 10.99 11.21 176,787 +0.14(+1.26%)
Jun 15, 2004 11.16 11.28 10.99 11.07 286,017 +0.05(+0.50%)
Jun 14, 2004 11.02 11.17 10.95 11.02 393,352 +0.05(+0.50%)
Jun 10, 2004 11.04 11.22 10.81 10.96 414,346 -0.13(-1.18%)
Jun 09, 2004 11.15 11.34 11.04 11.09 215,617 -0.10(-0.87%)
Jun 08, 2004 11.15 11.38 10.77 11.19 597,132 -0.22(-1.89%)
Jun 07, 2004 11.19 11.43 11.11 11.40 270,548 +0.40(+3.61%)
Jun 04, 2004 11.11 11.51 10.96 11.01 553,724 -0.16(-1.44%)
Jun 03, 2004 11.42 11.50 11.17 11.17 317,744 -0.31(-2.69%)
Jun 02, 2004 11.59 11.76 11.29 11.48 393,983 -0.10(-0.84%)
Jun 01, 2004 10.99 11.57 10.90 11.57 886,463 +0.66(+6.08%)
May 28, 2004 10.75 10.98 10.73 10.91 347,892 -0.01(-0.08%)
May 27, 2004 10.84 10.97 10.73 10.92 233,612 +0.08(+0.78%)
May 26, 2004 10.64 10.91 10.27 10.83 417,818 +0.17(+1.58%)
May 25, 2004 10.20 10.72 10.14 10.66 600,446 +0.53(+5.25%)
May 24, 2004 9.714 10.20 9.710 10.13 394,457 +0.56(+5.87%)
May 21, 2004 10.01 10.08 9.418 9.571 709,676 +0.01(+0.09%)
May 20, 2004 9.444 9.685 9.444 9.562 364,308 +0.07(+0.71%)
May 19, 2004 9.397 9.676 9.397 9.495 283,649 +0.13(+1.35%)
May 18, 2004 9.224 9.406 9.081 9.368 165,422 +0.22(+2.45%)
May 17, 2004 9.228 9.288 8.574 9.144 313,798 -0.14(-1.55%)
May 14, 2004 9.258 9.465 9.207 9.288 214,039 -0.05(-0.50%)
May 13, 2004 9.418 9.592 9.258 9.334 440,864 -0.16(-1.69%)
May 12, 2004 9.309 9.554 8.768 9.495 440,864 +0.11(+1.12%)
May 11, 2004 8.874 9.402 8.874 9.389 369,833 +0.46(+5.11%)
May 10, 2004 9.076 9.110 8.447 8.933 707,308 -0.38(-4.04%)
May 07, 2004 10.35 10.45 9.165 9.309 969,964 -1.10(-10.55%)
May 06, 2004 10.37 10.45 10.20 10.41 391,142 +0.02(+0.16%)
May 05, 2004 10.12 10.57 9.942 10.39 474,959 +0.37(+3.71%)
May 04, 2004 10.08 10.15 9.929 10.02 194,150 -0.09(-0.92%)
May 03, 2004 9.963 10.24 9.714 10.11 549,304 -0.16(-1.56%)
Apr 30, 2004 10.39 10.56 9.832 10.27 387,985 -0.17(-1.62%)
Apr 29, 2004 10.59 10.77 10.39 10.44 508,895 -0.15(-1.44%)
Apr 28, 2004 10.96 10.98 10.56 10.59 612,758 -0.29(-2.68%)
Apr 27, 2004 10.98 10.98 10.82 10.88 3,426,366 +0.08(+0.74%)
Apr 26, 2004 11.16 11.16 10.61 10.80 727,355 +0.16(+1.51%)
Apr 23, 2004 10.51 10.76 10.42 10.64 879,676 +0.49(+4.78%)
Apr 22, 2004 9.735 10.20 9.621 10.16 182,470 +0.44(+4.57%)
Apr 21, 2004 9.735 9.735 9.444 9.714 195,887 -0.00(-0.00%)
Apr 20, 2004 9.782 10.09 9.663 9.714 324,058 -0.07(-0.69%)
Apr 19, 2004 10.04 10.09 9.545 9.782 271,021 +3.02(+44.67%)
Apr 16, 2004 6.788 6.805 6.500 6.761 465,961 -0.02(-0.22%)
Apr 15, 2004 6.508 6.846 6.508 6.776 316,086 +0.20(+3.08%)
Apr 14, 2004 6.951 7.011 6.412 6.574 635,251 -0.46(-6.54%)
Apr 13, 2004 7.116 7.156 6.964 7.034 236,058 -0.04(-0.61%)
Apr 12, 2004 7.255 7.264 6.983 7.077 192,019 -0.04(-0.58%)
Apr 08, 2004 7.225 7.227 7.056 7.118 223,746 -0.10(-1.35%)
Apr 07, 2004 7.227 7.227 7.096 7.216 292,410 +0.03(+0.39%)
Apr 06, 2004 7.274 7.274 7.124 7.188 379,067 -0.09(-1.19%)
Apr 05, 2004 7.319 7.338 7.229 7.274 334,081 +0.02(+0.26%)
Apr 02, 2004 7.165 7.413 7.086 7.255 364,861 +0.14(+1.93%)
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.