Hibbett (HIBB) Stock Chart & Stock Price History → Never use this word on your phone (FBI could be watching) (From Paradigm Press) (Ad) Free HIBB Stock Alerts $86.59 +0.10 (+0.12%) (As of 05/3/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainabilityStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability Hibbett Stock Price Performance5 Day Performance+0.74%1 Month Performance+23.52%3 Month Performance+24.77%6 Month Performance+71.91%Year-To-Date Performance+20.23%1 Year Performance+67.03% 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 Email Address Ad Colonial MetalsThe Gold Grab of the CenturyWhen central banks buy gold… The rich buy right along with them. And central banks are buying at breakneck pace. Last year… 1,037 tons. Just 45 tons less than the record set two years ago.That's why we have released our Free Precious Metals Investment Guide. HIBB Stock Chart for Saturday, May, 4, 2024 HIBB Chart by TradingView Hibbett Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/03/2024$86.49$86.59+0.12%$86.62$86.31541,856 shs$1.02 billion05/02/2024$86.14$86.49+0.41%$86.55$86.15428,132 shs$1.02 billion05/01/2024$86.24$86.14-0.12%$86.85$86.001.11 million shs$1.02 billion04/30/2024$85.95$86.24+0.34%$86.49$85.881.05 million shs$1.02 billion04/29/2024$86.15$85.95-0.23%$86.12$85.86934,349 shs$1.01 billion04/26/2024$86.10$86.15+0.06%$86.20$86.00556,749 shs$1.02 billion Get the Latest News and Ratings for HIBB and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Hibbett and its competitors with MarketBeat's FREE daily newsletter. 04/25/2024$86.51$86.10-0.47%$86.24$85.931.41 million shs$1.02 billion04/24/2024$86.15$86.51+0.42%$86.52$85.951.97 million shs$1.02 billion04/23/2024$72.49$86.15+18.84%$86.70$85.774.15 million shs$1.02 billion04/22/2024$71.14$72.49+1.90%$74.35$71.13399,048 shs$855.38 million04/19/2024$70.07$71.14+1.53%$71.38$69.60204,352 shs$839.45 million04/18/2024$70.10$70.07-0.04%$72.09$69.65508,570 shs$826.83 million04/17/2024$70.77$70.10-0.95%$71.66$69.75303,059 shs$827.18 million04/16/2024$70.30$70.77+0.67%$71.20$68.71302,311 shs$835.09 million04/15/2024$71.26$70.30-1.35%$72.29$70.00291,926 shs$829.33 million04/12/2024$71.92$71.26-0.92%$72.62$70.91399,689 shs$840.87 million04/11/2024$71.29$71.92+0.88%$72.13$71.21221,650 shs$848.44 million04/10/2024$72.27$71.29-1.36%$71.66$69.92244,080 shs$841.22 million04/09/2024$73.42$72.27-1.57%$73.67$70.84271,750 shs$852.79 million04/08/2024$71.43$73.42+2.79%$73.71$71.26219,556 shs$866.36 million04/05/2024$70.10$71.43+1.90%$72.17$69.91256,030 shs$842.87 million04/04/2024$71.32$70.10-1.71%$72.72$69.15368,257 shs$827.18 million04/03/2024$72.46$71.32-1.57%$72.48$70.65222,708 shs$841.58 million04/02/2024$74.68$72.46-2.97%$73.31$71.08309,505 shs$855.03 million04/01/2024$76.81$74.68-2.77%$77.33$73.82307,593 shs$881 million03/29/2024$76.81$76.81$77.35$75.36382,771 shs$906.36 million03/28/2024$75.88$76.81+1.23%$77.33$75.36382,771 shs$906.36 million03/27/2024$72.61$75.88+4.50%$75.90$73.74265,264 shs$893.11 million03/26/2024$71.70$72.61+1.27%$73.27$71.54171,015 shs$854.77 million03/25/2024$72.42$71.70-0.99%$74.86$71.63287,288 shs$843.91 million03/22/2024$72.21$72.42+0.29%$74.58$71.08280,502 shs$852.38 million03/21/2024$74.00$72.21-2.42%$74.00$71.87280,716 shs$850.06 million03/20/2024$73.51$74.00+0.67%$74.63$72.24278,439 shs$870.98 million03/19/2024$68.02$73.51+8.07%$73.80$67.74385,936 shs$865.21 million03/18/2024$68.51$68.02-0.72%$68.65$65.92500,327 shs$800.60 million03/15/2024$73.03$68.51-6.19%$70.93$64.001.37 million shs$806.36 million03/14/2024$74.37$73.03-1.80%$75.98$71.00618,593 shs$859.56 million03/13/2024$74.87$74.37-0.67%$77.80$74.14352,179 shs$875.34 million03/12/2024$74.36$74.87+0.69%$76.31$74.65234,953 shs$881.22 million03/11/2024$77.46$74.36-4.00%$77.04$73.75315,356 shs$875.22 millionAutomatic Income (from home) (Ad)For over 22 years, Wall Street elites have kept this little-known "income hack" from everyday investors… 6 simple clicks have set up HUGE payouts for "in-the-know" investors… Delivering them passive income 365 days a year. Just click here now to watch my presentation for free.03/08/2024$77.32$77.46+0.18%$78.72$77.01178,063 shs$911.70 million03/07/2024$74.71$77.32+3.49%$77.78$74.77210,076 shs$910.21 million03/06/2024$80.62$74.71-7.33%$80.23$73.72265,407 shs$879.34 million03/05/2024$81.67$80.62-1.29%$81.48$79.00177,381 shs$948.90 million03/04/2024$82.00$81.67-0.40%$83.00$80.51291,444 shs$961.26 million03/01/2024$81.95$82.00+0.06%$82.63$80.39211,305 shs$965.14 million02/29/2024$80.16$81.95+2.23%$82.75$80.76231,940 shs$964.55 million02/28/2024$80.74$80.16-0.72%$81.25$79.37156,261 shs$943.48 million02/27/2024$77.80$80.74+3.78%$81.71$77.20176,438 shs$950.31 million02/26/2024$76.94$77.80+1.12%$78.65$76.82260,030 shs$915.71 million02/23/2024$74.15$76.94+3.76%$78.96$73.92270,431 shs$905.58 million02/22/2024$74.62$74.15-0.63%$76.10$74.01178,504 shs$872.89 million02/21/2024$75.68$74.62-1.40%$75.71$74.26146,957 shs$878.28 million02/20/2024$73.75$75.68+2.62%$75.77$72.56180,998 shs$890.75 million02/19/2024$73.75$73.75$74.59$73.1193,300 shs$868.04 million02/16/2024$74.25$73.75-0.67%$74.59$73.2393,377 shs$868.04 million02/15/2024$72.37$74.25+2.60%$74.42$73.13113,498 shs$873.92 million02/14/2024$71.29$72.37+1.51%$72.71$71.13118,677 shs$851.80 million02/13/2024$74.82$71.29-4.72%$72.94$70.76188,026 shs$839.08 million02/12/2024$72.42$74.82+3.31%$75.83$72.09190,706 shs$880.63 million02/09/2024$68.91$72.42+5.09%$72.79$68.68171,843 shs$852.38 million02/08/2024$66.74$68.91+3.25%$69.14$67.00105,358 shs$811.07 million02/07/2024$67.14$66.74-0.60%$67.23$66.34195,427 shs$785.66 million02/06/2024$66.59$67.14+0.83%$67.42$65.81143,187 shs$790.24 million02/05/2024$69.40$66.59-4.05%$68.34$65.81150,271 shs$783.76 million Related Companies: ODP Stock Chart Canada Goose Stock Chart Cars.com Stock Chart Jack in the Box Stock Chart Shoe Carnival Stock Chart Sally Beauty Stock Chart Portillo's Stock Chart FIGS Stock Chart Herbalife Stock Chart Kura Sushi USA Stock Chart Receive HIBB Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Hibbett and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:HIBB) was last updated on 5/4/2024 by MarketBeat.com Staff From Our PartnersAutomatic Income (from home)Awesomely, LLCCould Your Accounts Be Frozen?Allegiance GoldGlobal crypto currency reset (41 major banks signed up)Stansberry ResearchForget Nvidia. This is the future of AIPorter & CompanyHave You Seen Elon’s New A.I. Device? (Picture Inside)InvestorPlaceThe asset beating inflation by 4xColonial MetalsDid You Get Your Free Bitcoin Yet?Crypto Swap ProfitsBitcoin Rockets To Record High But Buy THIS InsteadParadigm Press Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Hibbett, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.