Hibbett, Inc. (HIBB)
July 25, 2024 - Hibbett, Inc. (HIBB) was acquired by JD Sports Fashion plc.
87.49
0.00 (0.00%)
Inactive · Last trade price
on Jul 24, 2024
Hibbett Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2024 | 87.49 | 87.49 | 87.49 | 87.49 | 87.49 | - | - |
| Jul 24, 2024 | 87.49 | 87.50 | 87.48 | 87.49 | 87.49 | 0.01% | 1,059,843 |
| Jul 23, 2024 | 87.49 | 87.53 | 87.46 | 87.48 | 87.48 | 0.01% | 698,427 |
| Jul 22, 2024 | 87.45 | 87.48 | 87.43 | 87.47 | 87.47 | 0.03% | 1,619,287 |
| Jul 19, 2024 | 87.46 | 87.47 | 87.42 | 87.44 | 87.44 | - | 796,192 |
| Jul 18, 2024 | 87.40 | 87.51 | 87.40 | 87.44 | 87.44 | 0.06% | 852,023 |
| Jul 17, 2024 | 87.37 | 87.41 | 87.37 | 87.39 | 87.39 | - | 873,406 |
| Jul 16, 2024 | 87.39 | 87.42 | 87.33 | 87.39 | 87.39 | 0.05% | 413,907 |
| Jul 15, 2024 | 87.35 | 87.40 | 87.31 | 87.35 | 87.35 | 0.01% | 481,259 |
| Jul 12, 2024 | 87.39 | 87.40 | 87.27 | 87.34 | 87.34 | 0.07% | 402,141 |
| Jul 11, 2024 | 87.37 | 87.41 | 87.28 | 87.28 | 87.28 | -0.05% | 585,018 |
| Jul 10, 2024 | 87.28 | 87.34 | 87.25 | 87.32 | 87.32 | 0.08% | 268,185 |
| Jul 9, 2024 | 87.26 | 87.32 | 87.22 | 87.25 | 87.25 | 0.02% | 576,175 |
| Jul 8, 2024 | 87.25 | 87.29 | 87.20 | 87.23 | 87.23 | 0.05% | 319,039 |
| Jul 5, 2024 | 87.15 | 87.29 | 87.15 | 87.19 | 87.19 | 0.05% | 219,170 |
| Jul 3, 2024 | 87.22 | 87.23 | 87.08 | 87.15 | 87.15 | -0.03% | 320,326 |
| Jul 2, 2024 | 87.12 | 87.21 | 87.10 | 87.18 | 87.18 | 0.10% | 288,870 |
| Jul 1, 2024 | 87.20 | 87.21 | 87.09 | 87.09 | 87.09 | -0.14% | 452,959 |
| Jun 28, 2024 | 87.17 | 87.23 | 87.11 | 87.21 | 87.21 | - | 280,068 |
| Jun 27, 2024 | 87.11 | 87.25 | 87.09 | 87.21 | 87.21 | 0.11% | 362,515 |
| Jun 26, 2024 | 87.08 | 87.16 | 87.06 | 87.11 | 87.11 | 0.06% | 230,452 |
| Jun 25, 2024 | 87.10 | 87.25 | 87.05 | 87.06 | 87.06 | - | 267,683 |
| Jun 24, 2024 | 87.08 | 87.20 | 87.03 | 87.06 | 87.06 | 0.21% | 543,135 |
| Jun 21, 2024 | 87.15 | 87.23 | 86.88 | 86.88 | 86.88 | -0.20% | 732,724 |
| Jun 20, 2024 | 87.11 | 87.17 | 87.05 | 87.05 | 87.05 | -0.13% | 227,974 |
| Jun 18, 2024 | 87.09 | 87.20 | 87.07 | 87.16 | 87.16 | 0.05% | 239,024 |
| Jun 17, 2024 | 87.11 | 87.22 | 87.03 | 87.12 | 87.12 | 0.06% | 278,387 |
| Jun 14, 2024 | 87.01 | 87.11 | 87.00 | 87.07 | 87.07 | 0.02% | 235,976 |
| Jun 13, 2024 | 87.26 | 87.39 | 87.03 | 87.05 | 87.05 | -0.11% | 583,415 |
| Jun 12, 2024 | 87.10 | 87.23 | 87.02 | 87.15 | 87.15 | 0.08% | 531,209 |
| Jun 11, 2024 | 87.05 | 87.17 | 86.97 | 87.08 | 87.08 | -0.09% | 446,973 |
| Jun 10, 2024 | 86.83 | 87.36 | 86.83 | 87.16 | 87.16 | 1.29% | 1,631,509 |
| Jun 7, 2024 | 86.10 | 86.33 | 86.03 | 86.05 | 86.05 | 0.02% | 630,710 |
| Jun 6, 2024 | 86.18 | 86.27 | 86.03 | 86.03 | 86.03 | -0.14% | 512,396 |
| Jun 5, 2024 | 86.26 | 86.56 | 85.61 | 86.15 | 86.15 | -0.14% | 713,521 |
| Jun 4, 2024 | 86.58 | 86.58 | 86.21 | 86.27 | 86.27 | -0.12% | 550,796 |
| Jun 3, 2024 | 86.72 | 86.77 | 86.37 | 86.37 | 86.37 | -0.24% | 664,492 |
| May 31, 2024 | 86.85 | 86.89 | 86.44 | 86.58 | 86.58 | 0.03% | 557,923 |
| May 30, 2024 | 86.70 | 87.09 | 86.50 | 86.55 | 86.55 | 0.08% | 328,495 |
| May 29, 2024 | 86.44 | 86.93 | 86.41 | 86.48 | 86.48 | 0.12% | 279,741 |
| May 28, 2024 | 86.49 | 86.58 | 86.34 | 86.38 | 86.38 | 0.14% | 242,226 |
| May 24, 2024 | 86.50 | 86.67 | 86.16 | 86.26 | 86.26 | -0.05% | 338,020 |
| May 23, 2024 | 86.36 | 86.47 | 86.26 | 86.30 | 86.30 | 0.06% | 313,281 |
| May 22, 2024 | 86.38 | 86.48 | 86.24 | 86.25 | 86.25 | -0.10% | 533,956 |
| May 21, 2024 | 86.40 | 86.55 | 86.34 | 86.34 | 86.34 | - | 459,500 |
| May 20, 2024 | 86.41 | 86.60 | 86.34 | 86.34 | 86.34 | - | 209,805 |
| May 17, 2024 | 86.50 | 86.60 | 86.29 | 86.34 | 86.34 | 0.15% | 415,887 |
| May 16, 2024 | 86.99 | 86.99 | 86.08 | 86.21 | 86.21 | -0.91% | 599,517 |
| May 15, 2024 | 87.04 | 87.05 | 86.84 | 87.00 | 87.00 | 0.03% | 473,014 |
| May 14, 2024 | 86.84 | 87.13 | 86.72 | 86.97 | 86.97 | 0.14% | 582,088 |