Free Trial

Hibbett (HIBB) Stock Chart & Stock Price History

→ The biggest energy story ever? (From Porter & Company) (Ad)
Free HIBB Stock Alerts
$86.44
+0.30 (+0.35%)
(As of 10:10 AM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Hibbett Stock Price Performance

5 Day
Performance
-0.01%
1 Month
Performance
+18.88%
3 Month
Performance
+24.12%
6 Month
Performance
+78.05%
Year-To-Date
Performance
+19.61%
1 Year
Performance
+63.61%
Receive HIBB Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Hibbett and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto Swap Profits
He Is Giving Away Bitcoin
And my special guest is willing to give you $10 in Bitcoin (BTC) if you take it seriously. Right now is a very important time to pay attention to what we are doing and what is happening. If you wait... it will be too late. This week we are holding several workshops and if you attend and pay attention my special guest is going to send you $10 in Bitcoin.
>> Register right here

HIBB Stock Chart for Thursday, May, 2, 2024

HIBB Chart by TradingView

Hibbett Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/01/2024$86.24$86.14
-0.12%		$86.85$86.001.11 million shs$1.02 billion
04/30/2024$85.95$86.24
+0.34%		$86.49$85.881.05 million shs$1.02 billion
04/29/2024$86.15$85.95
-0.23%		$86.12$85.86934,349 shs$1.01 billion
04/26/2024$86.10$86.15
+0.06%		$86.20$86.00556,749 shs$1.02 billion
04/25/2024$86.51$86.10
-0.47%		$86.24$85.931.41 million shs$1.02 billion
04/24/2024$86.15$86.51
+0.42%		$86.52$85.951.97 million shs$1.02 billion
04/23/2024$72.49$86.15
+18.84%		$86.70$85.774.15 million shs$1.02 billion
04/22/2024$71.14$72.49
+1.90%		$74.35$71.13399,048 shs$855.38 million
04/19/2024$70.07$71.14
+1.53%		$71.38$69.60204,352 shs$839.45 million
04/18/2024$70.10$70.07
-0.04%		$72.09$69.65508,570 shs$826.83 million
04/17/2024$70.77$70.10
-0.95%		$71.66$69.75303,059 shs$827.18 million
04/16/2024$70.30$70.77
+0.67%		$71.20$68.71302,311 shs$835.09 million
04/15/2024$71.26$70.30
-1.35%		$72.29$70.00291,926 shs$829.33 million
04/12/2024$71.92$71.26
-0.92%		$72.62$70.91399,689 shs$840.87 million
04/11/2024$71.29$71.92
+0.88%		$72.13$71.21221,650 shs$848.44 million
04/10/2024$72.27$71.29
-1.36%		$71.66$69.92244,080 shs$841.22 million
04/09/2024$73.42$72.27
-1.57%		$73.67$70.84271,750 shs$852.79 million
04/08/2024$71.43$73.42
+2.79%		$73.71$71.26219,556 shs$866.36 million
04/05/2024$70.10$71.43
+1.90%		$72.17$69.91256,030 shs$842.87 million
04/04/2024$71.32$70.10
-1.71%		$72.72$69.15368,257 shs$827.18 million
04/03/2024$72.46$71.32
-1.57%		$72.48$70.65222,708 shs$841.58 million
04/02/2024$74.68$72.46
-2.97%		$73.31$71.08309,505 shs$855.03 million
04/01/2024$76.81$74.68
-2.77%		$77.33$73.82307,593 shs$881 million
03/29/2024$76.81$76.81$77.35$75.36382,771 shs$906.36 million
03/28/2024$75.88$76.81
+1.23%		$77.33$75.36382,771 shs$906.36 million
03/27/2024$72.61$75.88
+4.50%		$75.90$73.74265,264 shs$893.11 million
03/26/2024$71.70$72.61
+1.27%		$73.27$71.54171,015 shs$854.77 million
03/25/2024$72.42$71.70
-0.99%		$74.86$71.63287,288 shs$843.91 million
03/22/2024$72.21$72.42
+0.29%		$74.58$71.08280,502 shs$852.38 million
03/21/2024$74.00$72.21
-2.42%		$74.00$71.87280,716 shs$850.06 million
03/20/2024$73.51$74.00
+0.67%		$74.63$72.24278,439 shs$870.98 million
03/19/2024$68.02$73.51
+8.07%		$73.80$67.74385,936 shs$865.21 million
03/18/2024$68.51$68.02
-0.72%		$68.65$65.92500,327 shs$800.60 million
03/15/2024$73.03$68.51
-6.19%		$70.93$64.001.37 million shs$806.36 million
03/14/2024$74.37$73.03
-1.80%		$75.98$71.00618,593 shs$859.56 million
03/13/2024$74.87$74.37
-0.67%		$77.80$74.14352,179 shs$875.34 million
03/12/2024$74.36$74.87
+0.69%		$76.31$74.65234,953 shs$881.22 million
03/11/2024$77.46$74.36
-4.00%		$77.04$73.75315,356 shs$875.22 million
03/08/2024$77.32$77.46
+0.18%		$78.72$77.01178,063 shs$911.70 million
03/07/2024$74.71$77.32
+3.49%		$77.78$74.77210,076 shs$910.21 million
The biggest energy story ever? (Ad)

Discover why I’m calling this one of the biggest developments in the global energy market since the shale revolution… why everything you’ve ever been told about Trump’s environmental record is a lie…

For the full story, click here.
03/06/2024$80.62$74.71
-7.33%		$80.23$73.72265,407 shs$879.34 million
03/05/2024$81.67$80.62
-1.29%		$81.48$79.00177,381 shs$948.90 million
03/04/2024$82.00$81.67
-0.40%		$83.00$80.51291,444 shs$961.26 million
03/01/2024$81.95$82.00
+0.06%		$82.63$80.39211,305 shs$965.14 million
02/29/2024$80.16$81.95
+2.23%		$82.75$80.76231,940 shs$964.55 million
02/28/2024$80.74$80.16
-0.72%		$81.25$79.37156,261 shs$943.48 million
02/27/2024$77.80$80.74
+3.78%		$81.71$77.20176,438 shs$950.31 million
02/26/2024$76.94$77.80
+1.12%		$78.65$76.82260,030 shs$915.71 million
02/23/2024$74.15$76.94
+3.76%		$78.96$73.92270,431 shs$905.58 million
02/22/2024$74.62$74.15
-0.63%		$76.10$74.01178,504 shs$872.89 million
02/21/2024$75.68$74.62
-1.40%		$75.71$74.26146,957 shs$878.28 million
02/20/2024$73.75$75.68
+2.62%		$75.77$72.56180,998 shs$890.75 million
02/19/2024$73.75$73.75$74.59$73.1193,300 shs$868.04 million
02/16/2024$74.25$73.75
-0.67%		$74.59$73.2393,377 shs$868.04 million
02/15/2024$72.37$74.25
+2.60%		$74.42$73.13113,498 shs$873.92 million
02/14/2024$71.29$72.37
+1.51%		$72.71$71.13118,677 shs$851.80 million
02/13/2024$74.82$71.29
-4.72%		$72.94$70.76188,026 shs$839.08 million
02/12/2024$72.42$74.82
+3.31%		$75.83$72.09190,706 shs$880.63 million
02/09/2024$68.91$72.42
+5.09%		$72.79$68.68171,843 shs$852.38 million
02/08/2024$66.74$68.91
+3.25%		$69.14$67.00105,358 shs$811.07 million
02/07/2024$67.14$66.74
-0.60%		$67.23$66.34195,427 shs$785.66 million
02/06/2024$66.59$67.14
+0.83%		$67.42$65.81143,187 shs$790.24 million
02/05/2024$69.40$66.59
-4.05%		$68.34$65.81150,271 shs$783.76 million
02/02/2024$68.68$69.40
+1.05%		$69.60$67.21228,916 shs$816.84 million
02/01/2024$66.65$68.68
+3.05%		$68.85$66.52184,050 shs$808.36 million

Related Companies:
This page (NASDAQ:HIBB) was last updated on 5/2/2024 by MarketBeat.com Staff

From Our Partners
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Priority Gold
A.I. is a Tidal Wave - Here’s What to Buy
Chaikin Analytics
Have You Seen Elon’s New A.I. Device? (Picture Inside)
InvestorPlace
AI finds its first serious application
Wall Street Star
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
Your bank is lying to you.
MyBankTracker
Dollar Cancelled
Lear Capital
Urgent Alert: Is the U.S. Implementing a Digital Dollar?
Gold Gate Capital