U.S. markets closed

Hibbett, Inc. (HIBB)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
86.15+0.05 (+0.06%)
Al cierre: 04:00PM EDT
85.05 -1.10 (-1.28%)
Fuera de horario: 05:52PM EDT
Periodo de tiempo:
28 abr 2023 - 28 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
26 abr 202486.1086.2086.0086.1586.15556,800
25 abr 202486.1586.2485.9386.1086.101,411,500
24 abr 202486.1586.5285.9586.5186.511,969,300
23 abr 202486.0086.7085.7586.1586.154,148,600
22 abr 202471.1374.3571.1372.4972.49399,000
19 abr 202469.6071.3869.6071.1471.14204,400
18 abr 202470.0172.0969.6570.0770.07508,600
17 abr 202471.6671.6669.7570.1070.10303,100
16 abr 202469.5471.2068.6370.7770.77302,300
15 abr 202471.4672.2970.0070.3070.30291,900
12 abr 202471.9072.6270.9171.2671.26399,700
11 abr 202471.9672.1571.2171.9271.92221,600
10 abr 202470.4171.7169.8571.2971.29244,100
09 abr 202473.1173.6770.8472.2772.27271,800
08 abr 202471.7473.7171.2673.4273.42219,600
05 abr 202469.9172.1769.9171.4371.43256,100
04 abr 202472.2472.7269.1570.1070.10368,300
03 abr 202471.8272.4770.6571.3271.32222,700
02 abr 202473.3173.4171.0872.4672.46309,500
01 abr 202476.4477.4873.8274.6874.68307,600
28 mar 202475.8877.3575.3676.8176.81382,800
27 mar 202473.7475.9073.6275.8875.88265,300
26 mar 202471.8373.2771.2472.6172.61171,000
25 mar 202472.8874.8671.6371.7071.70287,500
22 mar 202471.6174.5871.0872.4272.42280,500
21 mar 202473.8874.0071.8672.2172.21281,000
20 mar 202473.3374.6372.2474.0074.00278,700
20 mar 20240.25 Dividendo
19 mar 202467.7473.8067.7473.5173.26386,500
18 mar 202468.5268.7565.9268.0267.79500,300
15 mar 202466.9970.9364.0068.5168.281,373,300
14 mar 202474.6976.0071.0073.0372.78619,100
13 mar 202475.4477.8074.1474.3774.12352,200
12 mar 202475.0176.3174.6574.8774.62235,000
11 mar 202477.0477.4073.7574.3674.11315,400
08 mar 202478.1778.7277.0077.4677.20178,100
07 mar 202475.0077.8474.7677.3277.06210,100
06 mar 202480.2380.2373.6874.7174.46265,400
05 mar 202480.3281.4879.0080.6280.35177,400
04 mar 202482.0083.0080.5181.6781.39291,400
01 mar 202482.3082.6380.3982.0081.72211,300
29 feb 202480.8382.7580.7681.9581.67232,100
28 feb 202479.8081.2579.3780.1679.89156,300
27 feb 202477.9581.7177.2080.7480.47176,400
26 feb 202476.8478.6576.8277.8077.54260,000
23 feb 202474.2678.9773.9276.9476.68270,400
22 feb 202475.1776.1374.0174.1573.90178,500
21 feb 202475.7175.7574.2674.6274.37147,000
20 feb 202472.6575.7772.5675.6875.42181,000
16 feb 202473.7674.5973.1173.7573.5093,400
15 feb 202473.3474.4273.1374.2574.00113,500
14 feb 202472.2572.7171.1372.3772.12118,700
13 feb 202472.0072.9470.7671.2971.05188,000
12 feb 202472.0975.8372.0974.8274.57190,700
09 feb 202468.8272.8168.6872.4272.17171,800
08 feb 202467.0069.1466.8668.9168.68105,400
07 feb 202467.2367.2366.3466.7466.51195,400
06 feb 202466.1667.4265.8167.1466.91143,200
05 feb 202468.3468.3465.8166.5966.36150,300
02 feb 202467.6069.6067.1869.4069.16228,900
01 feb 202467.1768.8566.5268.6868.45184,100
31 ene 202468.7168.8366.4866.6566.42192,900
30 ene 202468.9069.7068.5368.9068.67136,900
29 ene 202468.2168.9967.0668.9768.74141,500
26 ene 202467.3068.5467.0668.2668.03109,500
25 ene 202467.1068.2066.1566.9966.76133,100
24 ene 202467.0167.1965.7266.1665.93155,000
23 ene 202466.5467.3865.2765.8765.65157,600
22 ene 202465.2566.6664.9066.4966.26178,500
19 ene 202464.6164.8763.0364.5664.34174,200
18 ene 202464.2964.7262.4164.4064.18164,100
17 ene 202463.9264.7163.4063.9263.70158,200
16 ene 202465.0365.3564.2664.8464.62135,300
12 ene 202467.9268.8765.2665.6765.45213,700
11 ene 202467.9568.8966.0867.1766.94218,900
10 ene 202469.0669.1967.7768.2267.99160,000
09 ene 202468.5069.4368.4569.0668.83119,800
08 ene 202467.8970.3567.5769.4969.25210,600
05 ene 202467.8069.1065.1867.7767.54150,000
04 ene 202468.5169.2367.6868.0467.81176,600
03 ene 202470.5670.8868.6068.6068.37173,400
02 ene 202470.6473.4570.6471.5071.26181,700
29 dic 202372.3172.8771.6472.0271.78150,900
28 dic 202371.7472.8671.7472.7972.54118,800
27 dic 202371.3271.9571.0171.7471.50167,700
26 dic 202369.9471.3969.9170.7470.50175,700
22 dic 202370.5672.7568.8269.8569.61270,400
21 dic 202370.6572.2170.6572.0971.84211,600
20 dic 202370.9972.1569.3969.8269.58272,100
19 dic 202370.0071.7670.0071.4871.24228,100
18 dic 202369.5070.7068.2669.4669.22330,000
15 dic 202370.3070.3068.2869.2469.00688,600
14 dic 202368.7870.6068.2669.7569.51325,400
13 dic 202365.1572.0064.1167.8767.64400,100
12 dic 202365.0065.4263.9365.1864.96186,500
11 dic 202365.3765.8463.0165.4465.22309,900
08 dic 202364.1465.3263.6565.2164.99270,800
07 dic 202364.2464.2462.9763.9763.75235,200
06 dic 202364.5465.6163.4964.1863.96246,400
06 dic 20230.25 Dividendo
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...