Hibbett Inc (HIBB)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 87.49 | 87.49 | 87.49 | 0 | 0 | CS |
| 4 | 0 | 0 | 87.49 | 87.49 | 87.49 | 0 | 0 | CS |
| 12 | 0.29 | 0.332568807339 | 87.2 | 87.53 | 87.08 | 175721 | 87.37184559 | CS |
| 26 | 14.61 | 20.0466520307 | 72.88 | 87.53 | 68.63 | 368605 | 84.81428805 | CS |
| 52 | 44.45 | 103.276022305 | 43.04 | 87.53 | 42.18 | 305789 | 76.04839364 | CS |
| 156 | 6.74 | 8.34674922601 | 80.75 | 101.65 | 34.86 | 345764 | 62.16205898 | CS |
| 260 | 67.03 | 327.61485826 | 20.46 | 101.65 | 7.33 | 408583 | 52.86560954 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726871700 | 87.49 | 0 | 0.00 | 87.49 | 87.49 | 87.49 | 0 |
| 1726785300 | 87.49 | 0 | 0.00 | 87.49 | 87.49 | 87.49 | 0 |
| 1726698900 | 87.49 | 0 | 0.00 | 87.49 | 87.49 | 87.49 | 0 |
| 1726612500 | 87.49 | 0 | 0.00 | 87.49 | 87.49 | 87.49 | 0 |
| 1726526100 | 87.49 | 0 | 0.00 | 87.49 | 87.49 | 87.49 | 0 |
| 1726266900 | 87.49 | 0 | 0.00 | 87.49 | 87.49 | 87.49 | 0 |
| 1726180500 | 87.49 | 0 | 0.00 | 87.49 | 87.49 | 87.49 | 0 |
| 1726094100 | 87.49 | 0 | 0.00 | 87.49 | 87.49 | 87.49 | 0 |
| 1726007700 | 87.49 | 0 | 0.00 | 87.49 | 87.49 | 87.49 | 0 |
| 1725921300 | 87.49 | 0 | 0.00 | 87.49 | 87.49 | 87.49 | 0 |
| 1725662100 | 87.49 | 0 | 0.00 | 87.49 | 87.49 | 87.49 | 0 |
| 1725575700 | 87.49 | 0 | 0.00 | 87.49 | 87.49 | 87.49 | 0 |
| 1725489300 | 87.49 | 0 | 0.00 | 87.49 | 87.49 | 87.49 | 0 |
| 1725402900 | 87.49 | 0 | 0.00 | 87.49 | 87.49 | 87.49 | 0 |
| 1725057300 | 87.49 | 0 | 0.00 | 87.49 | 87.49 | 87.49 | 0 |
| 1724970900 | 87.49 | 0 | 0.00 | 87.49 | 87.49 | 87.49 | 0 |
| 1724884500 | 87.49 | 0 | 0.00 | 87.49 | 87.49 | 87.49 | 0 |
| 1724798100 | 87.49 | 0 | 0.00 | 87.49 | 87.49 | 87.49 | 0 |
| 1724711700 | 87.49 | 0 | 0.00 | 87.49 | 87.49 | 87.49 | 0 |
| 1724452500 | 87.49 | 0 | 0.00 | 87.49 | 87.49 | 87.49 | 0 |
| 1724366100 | 87.49 | 0 | 0.00 | 87.49 | 87.49 | 87.49 | 0 |
| 1724279700 | 87.49 | 0 | 0.00 | 87.49 | 87.49 | 87.49 | 0 |
| 1724193300 | 87.49 | 0 | 0.00 | 87.49 | 87.49 | 87.49 | 0 |
| 1724106900 | 87.49 | 0 | 0.00 | 87.49 | 87.49 | 87.49 | 0 |
| 1723847700 | 87.49 | 0 | 0.00 | 87.49 | 87.49 | 87.49 | 0 |
| 1723761300 | 87.49 | 0 | 0.00 | 87.49 | 87.49 | 87.49 | 0 |
| 1723674900 | 87.49 | 0 | 0.00 | 87.49 | 87.49 | 87.49 | 0 |
| 1723588500 | 87.49 | 0 | 0.00 | 87.49 | 87.49 | 87.49 | 0 |
| 1723502100 | 87.49 | 0 | 0.00 | 87.49 | 87.49 | 87.49 | 0 |
| 1723242900 | 87.49 | 0 | 0.00 | 87.49 | 87.49 | 87.49 | 0 |
| 1723156500 | 87.49 | 0 | 0.00 | 87.49 | 87.49 | 87.49 | 0 |
| 1723070100 | 87.49 | 0 | 0.00 | 87.49 | 87.49 | 87.49 | 0 |
| 1722983700 | 87.49 | 0 | 0.00 | 87.49 | 87.49 | 87.49 | 0 |
| 1722897300 | 87.49 | 0 | 0.00 | 87.49 | 87.49 | 87.49 | 0 |
| 1722638100 | 87.49 | 0 | 0.00 | 87.49 | 87.49 | 87.49 | 0 |
| 1722551700 | 87.49 | 0 | 0.00 | 87.49 | 87.49 | 87.49 | 0 |
| 1722465300 | 87.49 | 0 | 0.00 | 87.49 | 87.49 | 87.49 | 0 |
| 1722378900 | 87.49 | 0 | 0.00 | 87.49 | 87.49 | 87.49 | 0 |
| 1722292500 | 87.49 | 0 | 0.00 | 87.49 | 87.49 | 87.49 | 0 |
| 1722033300 | 87.49 | 0 | 0.00 | 87.49 | 87.49 | 87.49 | 0 |
| 1721946900 | 87.49 | 0 | 0.00 | 87.49 | 87.49 | 87.49 | 0 |
| 1721860500 | 87.49 | 0.01 | 0.01 | 87.49 | 87.5 | 87.48 | 942236 |
| 1721774100 | 87.48 | 0.01 | 0.01 | 87.49 | 87.53 | 87.46 | 663999 |
| 1721687700 | 87.47 | 0.03 | 0.03 | 87.45 | 87.48 | 87.43 | 1373889 |
| 1721428500 | 87.44 | 0 | 0.00 | 87.43 | 87.47 | 87.42 | 770563 |
| 1721342100 | 87.44 | 0.04 | 0.05 | 87.4 | 87.51 | 87.4 | 852023 |
| 1721255700 | 87.4 | 0.01 | 0.01 | 87.38 | 87.41 | 87.37 | 845572 |
| 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 | 561868 |
| 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 | 87.17 | 87.23 | 87.11 | 280068 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
