Free Trial

Hibbett (HIBB) Stock Chart & Stock Price History

→ The ONE AI Stock to own now. (It’s not Nvidia.) (From Weiss Ratings) (Ad)
Free HIBB Stock Alerts
$86.34
+0.13 (+0.15%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Hibbett Stock Price Performance

5 Day
Performance
-0.59%
1 Month
Performance
+23.22%
3 Month
Performance
+17.07%
6 Month
Performance
+61.44%
Year-To-Date
Performance
+19.88%
1 Year
Performance
+70.30%
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 101 Media
[FREE Ticket] 27 Crypto Experts Reveal Their #1 Picks
Are you monitoring 13,217 cryptocurrencies everyday? If not, you could miss the ONE that can make you wealthy beyond your wildest dreams. You see, while Bitcoin and Ethereum steal all the headlines… It’s often the cryptos flying under the radar that turn small stakes into life-changing windfalls.
Claim your free seat by clicking here now.

HIBB Stock Chart for Saturday, May, 18, 2024

HIBB Chart by TradingView

Hibbett Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$86.21$86.34
+0.15%		$86.60$86.29415,887 shs$1.02 billion
05/16/2024$87.00$86.21
-0.91%		$86.99$86.08599,483 shs$1.02 billion
05/15/2024$86.97$87.00
+0.03%		$87.05$86.84433,713 shs$1.03 billion
05/14/2024$86.85$86.97
+0.14%		$87.13$86.72567,788 shs$1.03 billion
05/13/2024$86.87$86.85
-0.02%		$87.06$86.63402,771 shs$1.02 billion
05/10/2024$86.98$86.87
-0.13%		$87.01$86.70485,869 shs$1.02 billion
05/09/2024$86.68$86.98
+0.35%		$86.99$86.57306,827 shs$1.03 billion
05/08/2024$86.20$86.68
+0.56%		$86.86$86.17425,570 shs$1.02 billion
05/07/2024$86.65$86.20
-0.52%		$86.88$86.13543,947 shs$1.02 billion
05/06/2024$86.59$86.65
+0.07%		$86.76$86.36502,448 shs$1.02 billion
05/03/2024$86.49$86.59
+0.12%		$86.62$86.31541,856 shs$1.02 billion
05/02/2024$86.14$86.49
+0.41%		$86.55$86.15428,132 shs$1.02 billion
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
Elon’s New Device is About to Shock the World (Ad)

Using this device you see above… Elon Musk just tested a new type of A.I. that according to Wired Magazine will usher in… “The next step in human evolution.”

Click here to see the details because there’s a lot of money at stake.
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
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

Related Companies:
This page (NASDAQ:HIBB) was last updated on 5/18/2024 by MarketBeat.com Staff

From Our Partners
Dems have chosen Biden replacement?
Paradigm Press
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
Breaking News: Elon Musk Invents New Type of A.I. (Shocking)
InvestorPlace
I’m afraid WWIII is a very real possibility
Porter & Company
Protect Your Bank Account Before It’s Too Late
Weiss Ratings
Urgent Nvidia Warning
Altimetry
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders