Hibbett, Inc. - Price History
Monthly price history for HIBB (Hibbett, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $86.14 | $86.14 |
| April 2024 | $86.24 | $86.24 |
| March 2024 | $76.81 | $76.81 |
| February 2024 | $81.67 | $81.95 |
| January 2024 | $66.42 | $66.65 |
| December 2023 | $71.78 | $72.02 |
| November 2023 | $62.09 | $62.55 |
| October 2023 | $45.73 | $46.07 |
| September 2023 | $47.16 | $47.51 |
| August 2023 | $45.72 | $46.31 |
| July 2023 | $45.80 | $46.40 |
| June 2023 | $35.82 | $36.29 |
| May 2023 | $35.32 | $36.02 |
| April 2023 | $53.27 | $54.33 |
| March 2023 | $57.83 | $58.98 |
| February 2023 | $70.25 | $71.93 |
| January 2023 | $64.81 | $66.36 |
| December 2022 | $66.63 | $68.22 |
| November 2022 | $64.86 | $66.66 |
| October 2022 | $60.73 | $62.42 |
| September 2022 | $48.46 | $49.81 |
| August 2022 | $56.77 | $58.60 |
| July 2022 | $45.46 | $46.92 |
| June 2022 | $42.35 | $43.71 |
| May 2022 | $48.92 | $50.75 |
| April 2022 | $41.63 | $43.18 |
| March 2022 | $42.74 | $44.34 |
| February 2022 | $43.23 | $45.08 |
| January 2022 | $59.12 | $61.65 |
| December 2021 | $68.98 | $71.93 |
| November 2021 | $74.50 | $77.95 |
| October 2021 | $74.01 | $77.44 |
| September 2021 | $67.61 | $70.74 |
| August 2021 | $91.18 | $95.69 |
| July 2021 | $84.49 | $88.66 |
| June 2021 | $85.17 | $89.63 |
| May 2021 | $80.55 | $84.76 |
| April 2021 | $75.50 | $79.45 |
| March 2021 | $65.46 | $68.89 |
| February 2021 | $61.06 | $64.26 |
| January 2021 | $53.64 | $56.45 |
| December 2020 | $43.88 | $46.18 |
| November 2020 | $39.11 | $41.16 |
| October 2020 | $35.93 | $37.81 |
| September 2020 | $37.27 | $39.22 |
| August 2020 | $31.71 | $33.37 |
| July 2020 | $22.04 | $23.19 |
| June 2020 | $19.90 | $20.94 |
| May 2020 | $18.36 | $19.32 |
| April 2020 | $14.66 | $15.43 |
| March 2020 | $10.39 | $10.94 |
| February 2020 | $18.55 | $19.52 |
| January 2020 | $23.55 | $24.78 |
| December 2019 | $26.65 | $28.04 |
| November 2019 | $26.96 | $28.37 |
| October 2019 | $22.67 | $23.86 |
| September 2019 | $21.76 | $22.90 |
| August 2019 | $15.72 | $16.54 |
| July 2019 | $17.48 | $18.40 |
| June 2019 | $17.30 | $18.20 |
| May 2019 | $21.02 | $22.12 |
| April 2019 | $19.67 | $20.70 |
| March 2019 | $21.68 | $22.81 |
| February 2019 | $17.62 | $18.54 |
| January 2019 | $15.53 | $16.34 |
| December 2018 | $13.59 | $14.30 |
| November 2018 | $14.72 | $15.49 |
| October 2018 | $16.60 | $17.47 |
| September 2018 | $17.86 | $18.80 |
| August 2018 | $19.53 | $20.55 |
| July 2018 | $21.81 | $22.95 |
| June 2018 | $21.76 | $22.90 |
| May 2018 | $25.14 | $26.45 |
| April 2018 | $25.85 | $27.20 |
| March 2018 | $22.76 | $23.95 |
| February 2018 | $24.47 | $25.75 |
| January 2018 | $21.48 | $22.60 |
| December 2017 | $19.39 | $20.40 |
| November 2017 | $18.96 | $19.95 |
| October 2017 | $12.16 | $12.80 |
| September 2017 | $13.54 | $14.25 |
| August 2017 | $11.69 | $12.30 |
| July 2017 | $14.82 | $15.60 |
| June 2017 | $19.72 | $20.75 |
| May 2017 | $22.05 | $23.20 |
| April 2017 | $24.71 | $26 |
| March 2017 | $28.03 | $29.50 |
| February 2017 | $28.03 | $29.50 |
| January 2017 | $31.36 | $33 |
| December 2016 | $35.45 | $37.30 |
| November 2016 | $38.25 | $40.25 |
| October 2016 | $36.92 | $38.85 |
| September 2016 | $37.92 | $39.90 |
| August 2016 | $36.46 | $38.37 |
| July 2016 | $33.18 | $34.92 |
| June 2016 | $33.06 | $34.79 |
| May 2016 | $32.82 | $34.54 |
| April 2016 | $34.30 | $36.10 |
| March 2016 | $34.12 | $35.90 |
| February 2016 | $33.74 | $35.50 |
| January 2016 | $30.56 | $32.16 |
| December 2015 | $28.74 | $30.24 |
| November 2015 | $31.18 | $32.81 |
| October 2015 | $32.46 | $34.16 |
| September 2015 | $33.27 | $35.01 |
| August 2015 | $37.54 | $39.50 |
| July 2015 | $43.28 | $45.55 |
| June 2015 | $44.26 | $46.58 |
| May 2015 | $44.24 | $46.55 |
| April 2015 | $44.47 | $46.80 |
| March 2015 | $46.62 | $49.06 |
| February 2015 | $46.48 | $48.91 |
| January 2015 | $44.70 | $47.04 |
| December 2014 | $46.02 | $48.43 |
| November 2014 | $47.68 | $50.17 |
| October 2014 | $43.13 | $45.39 |
| September 2014 | $40.51 | $42.63 |
| August 2014 | $43.17 | $45.43 |
| July 2014 | $47.43 | $49.91 |
| June 2014 | $51.48 | $54.17 |
| May 2014 | $49.98 | $52.59 |
| April 2014 | $51.17 | $53.85 |
| March 2014 | $50.25 | $52.88 |
| February 2014 | $54.48 | $57.33 |
| January 2014 | $57.03 | $60.01 |
| December 2013 | $63.81 | $67.15 |
| November 2013 | $61.36 | $64.57 |
| October 2013 | $55.55 | $58.46 |
| September 2013 | $53.32 | $56.11 |
| August 2013 | $49.22 | $51.80 |
| July 2013 | $55.73 | $58.65 |
| June 2013 | $52.81 | $55.57 |
| May 2013 | $54.30 | $57.14 |
| April 2013 | $52.12 | $54.85 |
| March 2013 | $53.47 | $56.27 |
| February 2013 | $50.21 | $52.84 |
| January 2013 | $50.04 | $52.66 |
| December 2012 | $50.08 | $52.70 |
| November 2012 | $51.07 | $53.74 |
| October 2012 | $51.31 | $53.99 |
| September 2012 | $56.49 | $59.45 |
| August 2012 | $55.15 | $58.04 |
| July 2012 | $57.75 | $60.77 |
| June 2012 | $54.84 | $57.71 |
| May 2012 | $53.24 | $56.03 |
| April 2012 | $56.75 | $59.72 |
| March 2012 | $51.84 | $54.55 |
| February 2012 | $46.52 | $48.95 |
| January 2012 | $45.55 | $47.93 |
| December 2011 | $42.93 | $45.18 |
| November 2011 | $43.25 | $45.51 |
| October 2011 | $39.14 | $41.19 |
| September 2011 | $32.22 | $33.90 |
| August 2011 | $35.60 | $37.46 |
| July 2011 | $37.29 | $39.24 |
| June 2011 | $38.69 | $40.71 |
| May 2011 | $39.57 | $41.64 |
| April 2011 | $35.90 | $37.78 |
| March 2011 | $34.03 | $35.81 |
| February 2011 | $29.85 | $31.41 |
| January 2011 | $30.43 | $32.02 |
| December 2010 | $35.06 | $36.90 |
| November 2010 | $32.55 | $34.25 |
| October 2010 | $25.61 | $26.95 |
| September 2010 | $23.71 | $24.95 |
| August 2010 | $21.98 | $23.13 |
| July 2010 | $25.15 | $26.47 |
| June 2010 | $22.77 | $23.96 |
| May 2010 | $24.49 | $25.77 |
| April 2010 | $26.13 | $27.50 |
| March 2010 | $24.31 | $25.58 |
| February 2010 | $21.86 | $23 |
| January 2010 | $20.16 | $21.22 |
| December 2009 | $20.90 | $21.99 |
| November 2009 | $17.97 | $18.91 |
| October 2009 | $17.81 | $18.74 |
| September 2009 | $17.32 | $18.23 |
| August 2009 | $16.72 | $17.60 |
| July 2009 | $17.50 | $18.41 |
| June 2009 | $17.10 | $18 |
| May 2009 | $17.10 | $18 |
| April 2009 | $19.81 | $20.85 |
| March 2009 | $18.26 | $19.22 |
| February 2009 | $13.32 | $14.02 |
| January 2009 | $12.93 | $13.61 |
| December 2008 | $14.93 | $15.71 |
| November 2008 | $13.53 | $14.24 |
| October 2008 | $16.92 | $17.81 |
| September 2008 | $19.02 | $20.02 |
| August 2008 | $22.71 | $23.90 |
| July 2008 | $20 | $21.05 |
| June 2008 | $20.07 | $21.12 |
| May 2008 | $19.98 | $21.02 |
| April 2008 | $17.35 | $18.26 |
| March 2008 | $14.67 | $15.44 |
| February 2008 | $15.01 | $15.80 |
| January 2008 | $17.67 | $18.59 |
| December 2007 | $18.99 | $19.98 |
| November 2007 | $20.36 | $21.42 |
| October 2007 | $22.42 | $23.59 |
| September 2007 | $23.57 | $24.80 |
| August 2007 | $23.70 | $24.94 |
| July 2007 | $24.36 | $25.63 |
| June 2007 | $26.02 | $27.38 |
| May 2007 | $26.58 | $27.97 |
| April 2007 | $27.70 | $29.15 |
| March 2007 | $27.17 | $28.59 |
| February 2007 | $29.63 | $31.18 |
| January 2007 | $30.51 | $32.11 |
| December 2006 | $29.01 | $30.53 |
| November 2006 | $29.89 | $31.45 |
| October 2006 | $27.79 | $29.24 |
| September 2006 | $24.88 | $26.18 |
| August 2006 | $23.31 | $24.53 |
| July 2006 | $18.78 | $19.76 |
| June 2006 | $22.71 | $23.90 |
| May 2006 | $24.57 | $25.86 |
| April 2006 | $28.80 | $30.31 |
| March 2006 | $31.35 | $32.99 |
| February 2006 | $30.48 | $32.08 |
| January 2006 | $29.13 | $30.65 |
| December 2005 | $27.06 | $28.48 |
| November 2005 | $28.47 | $29.96 |
| October 2005 | $24.93 | $26.23 |
| September 2005 | $21.14 | $22.25 |
| August 2005 | $21.27 | $33.57 |
| July 2005 | $25.36 | $40.03 |
| June 2005 | $23.97 | $37.84 |
| May 2005 | $22.28 | $35.17 |
| April 2005 | $17.09 | $26.97 |
| March 2005 | $19.03 | $30.04 |
| February 2005 | $17.65 | $27.86 |
| January 2005 | $16.34 | $25.80 |
| December 2004 | $16.86 | $26.61 |
| November 2004 | $15.69 | $24.77 |
| October 2004 | $14.16 | $22.36 |
| September 2004 | $12.98 | $20.49 |
| August 2004 | $11.51 | $18.17 |
| July 2004 | $12.08 | $19.06 |
| June 2004 | $17.33 | $27.35 |
| May 2004 | $16.36 | $25.83 |
| April 2004 | $15.41 | $24.32 |
| March 2004 | $16.11 | $38.14 |
| February 2004 | $14.57 | $34.50 |
| January 2004 | $13.14 | $31.10 |
| December 2003 | $12.59 | $29.80 |
| November 2003 | $13.08 | $30.97 |
| October 2003 | $11.53 | $27.31 |
| September 2003 | $10.14 | $24 |
| August 2003 | $9.51 | $22.52 |
| July 2003 | $9.55 | $22.61 |
| June 2003 | $9.28 | $32.94 |
| May 2003 | $8.21 | $29.16 |
| April 2003 | $7.64 | $27.15 |
| March 2003 | $6.96 | $24.73 |
| February 2003 | $6.01 | $21.33 |
| January 2003 | $6.03 | $21.41 |
| December 2002 | $6.74 | $23.92 |
| November 2002 | $7.03 | $24.98 |
| October 2002 | $6.16 | $21.89 |
| September 2002 | $5.84 | $20.75 |
| August 2002 | $6.41 | $22.75 |
| July 2002 | $5.70 | $20.25 |
| June 2002 | $7.15 | $25.40 |
| May 2002 | $7.66 | $27.21 |
| April 2002 | $7.42 | $26.35 |
| March 2002 | $6.62 | $23.50 |
| February 2002 | $6.38 | $22.65 |
| January 2002 | $5.70 | $30.39 |
| December 2001 | $5.69 | $30.30 |
| November 2001 | $4.93 | $26.28 |
| October 2001 | $5.07 | $27 |
| September 2001 | $4.40 | $23.45 |
| August 2001 | $5.12 | $27.30 |
| July 2001 | $3.89 | $20.70 |
| June 2001 | $6.96 | $37.06 |
| May 2001 | $7.47 | $39.81 |
| April 2001 | $6.34 | $33.80 |
| March 2001 | $5.26 | $28 |
| February 2001 | $4.99 | $26.56 |
| January 2001 | $6.44 | $34.31 |
| December 2000 | $6.76 | $36 |
| November 2000 | $5.37 | $28.62 |
| October 2000 | $4.96 | $26.44 |
| September 2000 | $4.97 | $26.50 |
| August 2000 | $4.25 | $22.62 |
| July 2000 | $4.55 | $24.25 |
| June 2000 | $4.41 | $23.50 |
| May 2000 | $3.64 | $19.38 |
| April 2000 | $4.50 | $24 |
| March 2000 | $3.86 | $20.56 |
| February 2000 | $2.99 | $15.94 |
| January 2000 | $3.18 | $16.94 |
| December 1999 | $3.19 | $17 |
| November 1999 | $2.44 | $13 |
| October 1999 | $2.99 | $15.94 |
| September 1999 | $3.07 | $16.38 |
| August 1999 | $2.93 | $15.62 |
| July 1999 | $3.80 | $20.25 |
| June 1999 | $4.13 | $22 |
| May 1999 | $4.62 | $24.62 |
| April 1999 | $5.13 | $27.31 |
| March 1999 | $3.92 | $20.88 |
| February 1999 | $3.87 | $20.62 |
| January 1999 | $3.33 | $17.75 |
| December 1998 | $4.55 | $24.25 |
| November 1998 | $5.78 | $30.81 |
| October 1998 | $5.08 | $27.06 |
| September 1998 | $4.70 | $25.06 |
| August 1998 | $4.18 | $22.25 |
| July 1998 | $6.52 | $34.75 |
| June 1998 | $7.51 | $40 |
| May 1998 | $6.38 | $34 |
| April 1998 | $6.29 | $33.50 |
| March 1998 | $5.21 | $27.75 |
| February 1998 | $5.35 | $28.50 |
| January 1998 | $4.24 | $22.56 |
| December 1997 | $4.13 | $22 |
| November 1997 | $5.16 | $27.50 |
| October 1997 | $5.21 | $27.75 |
| September 1997 | $5.23 | $27.88 |
| August 1997 | $4.36 | $23.25 |
| July 1997 | $4.27 | $22.75 |
| June 1997 | $3.38 | $18 |
| May 1997 | $3.24 | $17.25 |
| April 1997 | $3 | $16 |
| March 1997 | $3.19 | $17 |
| February 1997 | $3 | $16 |
| January 1997 | $3.05 | $16.25 |
| December 1996 | $2.72 | $14.50 |
| November 1996 | $2.91 | $15.50 |
| October 1996 | $3.85 | $20.50 |
HIBB
Price: $86.14
52 week price:
Dividend Yield: 0.01%
5-year range yield:
Forward Dividend Yield: 1.16%
Payout Ratio: 11.67%
Payout Ratio Range:
Dividend Per Share: 1.00 USD
Earnings Per Share: 8.17 USD
P/E Ratio: 8.32
Exchange: NMS
Sector: Consumer Cyclical
Industry: Apparel Retail
Volume: 258917
Ebitda: 18.1 millionMarket Capitalization: 834.9 million
Average Dividend Frequency: 4
Years Paying Dividends: 4