Hibbett, Inc. (HIBB)
July 25, 2024 - Hibbett, Inc. (HIBB) was acquired by JD Sports Fashion plc.
87.49
0.00 (0.00%)
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 |
| May 13, 2024 | 86.85 | 87.06 | 86.63 | 86.85 | 86.85 | -0.02% | 456,371 |
| May 10, 2024 | 86.95 | 87.01 | 86.70 | 86.87 | 86.87 | -0.13% | 485,869 |
| May 9, 2024 | 86.65 | 86.99 | 86.57 | 86.98 | 86.98 | 0.35% | 306,827 |
| May 8, 2024 | 86.25 | 86.86 | 86.17 | 86.68 | 86.68 | 0.56% | 425,570 |
| May 7, 2024 | 86.56 | 86.88 | 86.13 | 86.20 | 86.20 | -0.52% | 543,950 |
| May 6, 2024 | 86.55 | 86.76 | 86.36 | 86.65 | 86.65 | 0.07% | 505,548 |
| May 3, 2024 | 86.49 | 86.62 | 86.31 | 86.59 | 86.59 | 0.12% | 541,860 |
| May 2, 2024 | 86.35 | 86.55 | 86.15 | 86.49 | 86.49 | 0.41% | 428,132 |
| May 1, 2024 | 86.11 | 86.85 | 86.00 | 86.14 | 86.14 | -0.12% | 1,115,756 |
| Apr 30, 2024 | 85.99 | 86.49 | 85.88 | 86.24 | 86.24 | 0.34% | 1,047,897 |
| Apr 29, 2024 | 86.07 | 86.12 | 85.86 | 85.95 | 85.95 | -0.23% | 934,350 |
| Apr 26, 2024 | 86.10 | 86.20 | 86.00 | 86.15 | 86.15 | 0.06% | 556,820 |
| Apr 25, 2024 | 86.15 | 86.24 | 85.93 | 86.10 | 86.10 | -0.47% | 1,411,551 |
| Apr 24, 2024 | 86.15 | 86.52 | 85.95 | 86.51 | 86.51 | 0.42% | 1,969,285 |
| Apr 23, 2024 | 86.00 | 86.70 | 85.75 | 86.15 | 86.15 | 18.84% | 4,148,638 |
| Apr 22, 2024 | 71.13 | 74.35 | 71.13 | 72.49 | 72.49 | 1.90% | 399,048 |
| Apr 19, 2024 | 69.60 | 71.38 | 69.60 | 71.14 | 71.14 | 1.53% | 204,352 |
| Apr 18, 2024 | 70.01 | 72.09 | 69.65 | 70.07 | 70.07 | -0.04% | 508,570 |
| Apr 17, 2024 | 71.66 | 71.66 | 69.75 | 70.10 | 70.10 | -0.95% | 303,060 |
| Apr 16, 2024 | 69.54 | 71.20 | 68.63 | 70.77 | 70.77 | 0.67% | 302,311 |
| Apr 15, 2024 | 71.46 | 72.29 | 70.00 | 70.30 | 70.30 | -1.35% | 291,927 |
| Apr 12, 2024 | 71.90 | 72.62 | 70.91 | 71.26 | 71.26 | -0.92% | 399,690 |
| Apr 11, 2024 | 71.96 | 72.15 | 71.21 | 71.92 | 71.92 | 0.88% | 221,650 |
| Apr 10, 2024 | 70.41 | 71.71 | 69.85 | 71.29 | 71.29 | -1.36% | 244,080 |
| Apr 9, 2024 | 73.11 | 73.67 | 70.84 | 72.27 | 72.27 | -1.57% | 271,750 |
| Apr 8, 2024 | 71.74 | 73.71 | 71.26 | 73.42 | 73.42 | 2.79% | 219,557 |
| Apr 5, 2024 | 69.91 | 72.17 | 69.91 | 71.43 | 71.43 | 1.90% | 256,030 |
| Apr 4, 2024 | 72.24 | 72.72 | 69.15 | 70.10 | 70.10 | -1.71% | 368,257 |
| Apr 3, 2024 | 71.82 | 72.48 | 70.65 | 71.32 | 71.32 | -1.57% | 222,708 |
| Apr 2, 2024 | 73.31 | 73.41 | 71.08 | 72.46 | 72.46 | -2.97% | 309,505 |
| Apr 1, 2024 | 76.44 | 77.48 | 73.82 | 74.68 | 74.68 | -2.77% | 307,593 |
| Mar 28, 2024 | 75.88 | 77.35 | 75.36 | 76.81 | 76.81 | 1.23% | 382,771 |
| Mar 27, 2024 | 73.74 | 75.90 | 73.62 | 75.88 | 75.88 | 4.50% | 265,264 |
| Mar 26, 2024 | 71.83 | 73.27 | 71.24 | 72.61 | 72.61 | 1.27% | 171,015 |
| Mar 25, 2024 | 72.88 | 74.86 | 71.63 | 71.70 | 71.70 | -0.99% | 287,519 |
| Mar 22, 2024 | 71.61 | 74.58 | 71.08 | 72.42 | 72.42 | 0.29% | 280,502 |
| Mar 21, 2024 | 73.88 | 74.00 | 71.86 | 72.21 | 72.21 | -2.42% | 281,015 |
| Mar 20, 2024 | 73.33 | 74.63 | 72.24 | 74.00 | 74.00 | 0.67% | 278,714 |
| Mar 19, 2024 | 67.74 | 73.80 | 67.74 | 73.51 | 73.26 | 8.07% | 386,493 |
| Mar 18, 2024 | 68.52 | 68.75 | 65.92 | 68.02 | 67.79 | -0.72% | 500,327 |
| Mar 15, 2024 | 66.99 | 70.93 | 64.00 | 68.51 | 68.28 | -6.19% | 1,373,372 |
| Mar 14, 2024 | 74.69 | 76.00 | 71.00 | 73.03 | 72.78 | -1.80% | 618,522 |
| Mar 13, 2024 | 75.44 | 77.80 | 74.14 | 74.37 | 74.12 | -0.67% | 352,166 |
| Mar 12, 2024 | 75.01 | 76.31 | 74.65 | 74.87 | 74.62 | 0.69% | 234,953 |
| Mar 11, 2024 | 77.04 | 77.40 | 73.75 | 74.36 | 74.11 | -4.00% | 315,356 |
| Mar 8, 2024 | 78.17 | 78.72 | 77.00 | 77.46 | 77.20 | 0.18% | 178,067 |
| Mar 7, 2024 | 75.00 | 77.84 | 74.76 | 77.32 | 77.06 | 3.49% | 210,079 |
| Mar 6, 2024 | 80.23 | 80.23 | 73.68 | 74.71 | 74.46 | -7.33% | 265,412 |
| Mar 5, 2024 | 80.32 | 81.48 | 79.00 | 80.62 | 80.35 | -1.29% | 177,381 |
| Mar 4, 2024 | 82.00 | 83.00 | 80.51 | 81.67 | 81.40 | -0.40% | 291,445 |