Hibbett Inc (HIBB)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.09 | 0.103033772181 | 87.35 | 87.51 | 87.31 | 672665 | 87.41091225 | CS |
| 4 | 0.29 | 0.332759609868 | 87.15 | 87.51 | 87.025 | 445048 | 87.28067881 | CS |
| 12 | 1.29 | 1.49738827626 | 86.15 | 87.51 | 85.6101 | 499504 | 86.77164464 | CS |
| 26 | 22.19 | 34.0076628352 | 65.25 | 87.51 | 64.9 | 424112 | 82.23192977 | CS |
| 52 | 47.51 | 118.983220636 | 39.93 | 87.51 | 36.77 | 352627 | 69.98979507 | CS |
| 156 | -6.07 | -6.49128435461 | 93.51 | 101.65 | 34.86 | 370219 | 63.86519853 | CS |
| 260 | 67.55 | 339.617898441 | 19.89 | 101.65 | 7.33 | 435199 | 50.19704426 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428500 | 87.44 | 0 | 0.00 | 87.46 | 87.47 | 87.42 | 796192 |
| 1721342100 | 87.44 | 0.04 | 0.05 | 87.4 | 87.51 | 87.4 | 852023 |
| 1721255700 | 87.4 | 0.01 | 0.01 | 87.37 | 87.41 | 87.37 | 873406 |
| 1721169300 | 87.39 | 0.04 | 0.05 | 87.39 | 87.42 | 87.33 | 413907 |
| 1721082900 | 87.35 | 0.01 | 0.01 | 87.35 | 87.4 | 87.31 | 481259 |
| 1720823700 | 87.34 | 0.06 | 0.07 | 87.39 | 87.4 | 87.27 | 402141 |
| 1720737300 | 87.28 | -0.04 | -0.05 | 87.37 | 87.41 | 87.28 | 585018 |
| 1720650900 | 87.32 | 0.07 | 0.08 | 87.28 | 87.335 | 87.25 | 268185 |
| 1720564500 | 87.25 | 0.02 | 0.02 | 87.26 | 87.32 | 87.22 | 576172 |
| 1720478100 | 87.23 | 0.04 | 0.05 | 87.27 | 87.29 | 87.2 | 319039 |
| 1720218900 | 87.19 | 0.04 | 0.05 | 87.15 | 87.29 | 87.15 | 219170 |
| 1720040640 | 87.15 | -0.03 | -0.03 | 87.22 | 87.23 | 87.08 | 320326 |
| 1719959700 | 87.18 | 0.09 | 0.10 | 87.12 | 87.21 | 87.1 | 288884 |
| 1719873300 | 87.09 | -0.12 | -0.14 | 87.2 | 87.21 | 87.09 | 452959 |
| 1719614100 | 87.21 | 0 | 0.00 | 87.21 | 87.21 | 87.21 | 0 |
| 1719527700 | 87.21 | 0.1 | 0.11 | 87.11 | 87.25 | 87.089 | 362515 |
| 1719441300 | 87.11 | 0.04 | 0.05 | 87.08 | 87.16 | 87.06 | 230452 |
| 1719354900 | 87.07 | 0.01 | 0.01 | 87.1 | 87.25 | 87.05 | 267683 |
| 1719268500 | 87.06 | 0.18 | 0.21 | 87.15 | 87.2 | 87.025 | 543135 |
| 1719009300 | 86.88 | -0.17 | -0.20 | 87.15 | 87.23 | 86.88 | 732724 |
| 1718922900 | 87.05 | -0.11 | -0.13 | 87.11 | 87.17 | 87.05 | 227974 |
| 1718750100 | 87.16 | 0.04 | 0.05 | 87.09 | 87.2 | 87.07 | 239024 |
| 1718663700 | 87.12 | 0.05 | 0.06 | 87.11 | 87.22 | 87.03 | 278387 |
| 1718404500 | 87.07 | 0.02 | 0.02 | 87.01 | 87.11 | 87 | 235976 |
| 1718318100 | 87.05 | -0.1 | -0.11 | 87.26 | 87.39 | 87.03 | 583415 |
| 1718231700 | 87.15 | 0.07 | 0.08 | 87.1 | 87.23 | 87.02 | 531209 |
| 1718145300 | 87.08 | -0.08 | -0.09 | 87.05 | 87.17 | 86.97 | 446973 |
| 1718058900 | 87.16 | 1.11 | 1.29 | 86.83 | 87.36 | 86.83 | 1631509 |
| 1717799700 | 86.05 | 0.02 | 0.02 | 86.1 | 86.33 | 86.03 | 630710 |
| 1717713300 | 86.03 | -0.12 | -0.14 | 86.18 | 86.27 | 86.03 | 512396 |
| 1717626900 | 86.15 | -0.12 | -0.14 | 86.26 | 86.56 | 85.6101 | 713521 |
| 1717540500 | 86.27 | -0.1 | -0.12 | 86.58 | 86.58 | 86.21 | 550528 |
| 1717454100 | 86.37 | -0.21 | -0.24 | 86.72 | 86.77 | 86.37 | 664492 |
| 1717194900 | 86.58 | 0.03 | 0.03 | 86.85 | 86.89 | 86.44 | 557923 |
| 1717108500 | 86.55 | 0.07 | 0.08 | 86.52 | 87.09 | 86.495 | 328495 |
| 1717022100 | 86.48 | 0.1 | 0.12 | 86.44 | 86.925 | 86.41 | 279741 |
| 1716935700 | 86.38 | 0.12 | 0.14 | 86.49 | 86.58 | 86.34 | 226277 |
| 1716590100 | 86.26 | -0.04 | -0.05 | 86.5 | 86.67 | 86.16 | 338020 |
| 1716503700 | 86.3 | 0.05 | 0.06 | 86.36 | 86.465 | 86.26 | 313281 |
| 1716417300 | 86.25 | -0.09 | -0.10 | 86.38 | 86.48 | 86.24 | 533956 |
| 1716330900 | 86.34 | -0.02 | -0.02 | 86.4 | 86.55 | 86.34 | 459500 |
| 1716244500 | 86.36 | 0.02 | 0.02 | 86.41 | 86.6 | 86.34 | 209805 |
| 1715985300 | 86.34 | 0.13 | 0.15 | 86.5 | 86.6 | 86.29 | 415887 |
| 1715898900 | 86.21 | -0.79 | -0.91 | 86.99 | 86.99 | 86.08 | 599517 |
| 1715812500 | 87 | 0.03 | 0.03 | 87.04 | 87.05 | 86.84 | 473014 |
| 1715726100 | 86.97 | 0.12 | 0.14 | 86.84 | 87.13 | 86.72 | 582088 |
| 1715639700 | 86.85 | -0.02 | -0.02 | 86.85 | 87.06 | 86.6324 | 456371 |
| 1715380500 | 86.87 | -0.11 | -0.13 | 86.95 | 87.01 | 86.7 | 485869 |
| 1715294100 | 86.98 | 0.3 | 0.35 | 86.65 | 86.99 | 86.57 | 306827 |
| 1715207700 | 86.68 | 0.48 | 0.56 | 86.25 | 86.86 | 86.15 | 425570 |
| 1715121300 | 86.2 | -0.45 | -0.52 | 86.56 | 86.88 | 86.13 | 543947 |
| 1715034900 | 86.65 | 0.06 | 0.07 | 86.55 | 86.76 | 86.36 | 505548 |
| 1714775700 | 86.59 | 0.1 | 0.12 | 86.49 | 86.62 | 86.31 | 541860 |
| 1714689300 | 86.49 | 0.35 | 0.41 | 86.35 | 86.55 | 86.15 | 428132 |
| 1714602900 | 86.14 | -0.1 | -0.12 | 86.11 | 86.85 | 86 | 1115756 |
| 1714516500 | 86.24 | 0.29 | 0.34 | 85.99 | 86.49 | 85.88 | 1047897 |
| 1714430100 | 85.95 | -0.2 | -0.23 | 86.15 | 86.15 | 85.86 | 934350 |
| 1714170900 | 86.15 | 0.05 | 0.06 | 86.1 | 86.2 | 86 | 556820 |
| 1714084500 | 86.1 | -0.41 | -0.47 | 86.13 | 86.24 | 85.925 | 1411512 |
| 1713998100 | 86.51 | 0.36 | 0.42 | 86.15 | 86.52 | 85.95 | 1969284 |
| 1713911700 | 86.15 | 13.66 | 18.84 | 86 | 86.7 | 85.75 | 4148622 |
| 1713825300 | 72.49 | 1.35 | 1.90 | 71.13 | 74.35 | 71.13 | 399048 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
