If you invested $1000 in Hibbett, Inc. (HIBB) 10 years ago, it would be worth $2,677.17 as of June 23, 2026, based on a reinvested dividends scenario. Meanwhile, a $1000 investment made 5 years ago would be worth $1,179.11. This corresponds to total returns of 167.72%, 17.91%, respectively, with annualized returns of 10.34%, 3.35%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 25, 2024 | 87.49 | 87.49 | 87.49 | 87.49 | 87.49 | 0 |
| July 24, 2024 | 87.48 | 87.49 | 87.49 | 87.49 | 87.49 | 1.06M |
| July 23, 2024 | 87.49 | 87.48 | 87.48 | 87.53 | 87.46 | 637,304 |
| July 22, 2024 | 87.45 | 87.47 | 87.47 | 87.48 | 87.43 | 1.62M |
| July 19, 2024 | 87.46 | 87.44 | 87.44 | 87.47 | 87.42 | 796,192 |
| July 18, 2024 | 87.4 | 87.44 | 87.44 | 87.51 | 87.4 | 852,023 |
| July 17, 2024 | 87.37 | 87.39 | 87.39 | 87.41 | 87.37 | 873,406 |
| July 16, 2024 | 87.39 | 87.39 | 87.39 | 87.42 | 87.33 | 413,907 |
| July 15, 2024 | 87.35 | 87.35 | 87.35 | 87.4 | 87.31 | 481,259 |
| July 12, 2024 | 87.39 | 87.34 | 87.34 | 87.4 | 87.27 | 402,141 |
| July 11, 2024 | 87.37 | 87.28 | 87.28 | 87.41 | 87.28 | 585,018 |
| July 10, 2024 | 87.28 | 87.32 | 87.32 | 87.34 | 87.25 | 268,185 |
| July 09, 2024 | 87.26 | 87.25 | 87.25 | 87.32 | 87.22 | 576,175 |
| July 08, 2024 | 87.25 | 87.23 | 87.23 | 87.29 | 87.2 | 319,039 |
| July 05, 2024 | 87.15 | 87.19 | 87.19 | 87.29 | 87.15 | 219,170 |
| July 03, 2024 | 87.22 | 87.15 | 87.15 | 87.23 | 87.08 | 320,326 |
| July 02, 2024 | 87.12 | 87.18 | 87.18 | 87.21 | 87.1 | 288,870 |
| July 01, 2024 | 87.2 | 87.09 | 87.09 | 87.21 | 87.09 | 452,959 |
| June 28, 2024 | 87.17 | 87.21 | 87.21 | 87.23 | 87.11 | 280,068 |
| June 27, 2024 | 87.11 | 87.21 | 87.21 | 87.25 | 87.09 | 362,515 |
| June 26, 2024 | 87.08 | 87.11 | 87.11 | 87.16 | 87.06 | 230,452 |
| June 25, 2024 | 87.1 | 87.06 | 87.06 | 87.25 | 87.05 | 267,683 |
| June 24, 2024 | 87.08 | 87.06 | 87.06 | 87.2 | 87.03 | 543,135 |
| June 21, 2024 | 87.15 | 86.88 | 86.88 | 87.23 | 86.88 | 732,724 |
| June 20, 2024 | 87.11 | 87.05 | 87.05 | 87.17 | 87.05 | 227,974 |
| June 18, 2024 | 87.09 | 87.16 | 87.16 | 87.2 | 87.07 | 239,024 |
| June 17, 2024 | 87.11 | 87.12 | 87.12 | 87.22 | 87.03 | 278,387 |
| June 14, 2024 | 87.01 | 87.07 | 87.07 | 87.11 | 87 | 235,976 |
| June 13, 2024 | 87.26 | 87.05 | 87.05 | 87.39 | 87.03 | 583,415 |
| June 12, 2024 | 87.1 | 87.15 | 87.15 | 87.23 | 87.02 | 531,209 |
| June 11, 2024 | 87.05 | 87.08 | 87.08 | 87.17 | 86.97 | 446,973 |
| June 10, 2024 | 86.83 | 87.16 | 87.16 | 87.36 | 86.83 | 1.63M |
| June 07, 2024 | 86.1 | 86.05 | 86.05 | 86.33 | 86.03 | 630,710 |
| June 06, 2024 | 86.18 | 86.03 | 86.03 | 86.27 | 86.03 | 512,396 |
| June 05, 2024 | 86.26 | 86.15 | 86.15 | 86.56 | 85.61 | 713,521 |
| June 04, 2024 | 86.58 | 86.27 | 86.27 | 86.58 | 86.21 | 550,796 |
| June 03, 2024 | 86.72 | 86.37 | 86.37 | 86.77 | 86.37 | 664,492 |
| May 31, 2024 | 86.85 | 86.58 | 86.58 | 86.89 | 86.44 | 557,923 |
| May 30, 2024 | 86.7 | 86.55 | 86.55 | 87.09 | 86.5 | 328,495 |
| May 29, 2024 | 86.44 | 86.48 | 86.48 | 86.93 | 86.41 | 279,741 |
| May 28, 2024 | 86.49 | 86.38 | 86.38 | 86.58 | 86.34 | 242,226 |
| May 24, 2024 | 86.5 | 86.26 | 86.26 | 86.67 | 86.16 | 338,020 |
| May 23, 2024 | 86.36 | 86.3 | 86.3 | 86.47 | 86.26 | 313,281 |
| May 22, 2024 | 86.38 | 86.25 | 86.25 | 86.48 | 86.24 | 533,956 |
| May 21, 2024 | 86.4 | 86.34 | 86.34 | 86.55 | 86.34 | 459,500 |
| May 20, 2024 | 86.41 | 86.34 | 86.34 | 86.6 | 86.34 | 209,805 |
| May 17, 2024 | 86.5 | 86.34 | 86.34 | 86.6 | 86.29 | 415,887 |
| May 16, 2024 | 86.99 | 86.21 | 86.21 | 86.99 | 86.08 | 599,517 |
| May 15, 2024 | 87.04 | 87 | 87 | 87.05 | 86.84 | 473,014 |
| May 14, 2024 | 86.84 | 86.97 | 86.97 | 87.13 | 86.72 | 582,088 |
| May 13, 2024 | 86.85 | 86.85 | 86.85 | 87.06 | 86.63 | 456,371 |
| May 10, 2024 | 86.95 | 86.87 | 86.87 | 87.01 | 86.7 | 485,869 |
| May 09, 2024 | 86.65 | 86.98 | 86.98 | 86.99 | 86.57 | 306,827 |
| May 08, 2024 | 86.25 | 86.68 | 86.68 | 86.86 | 86.17 | 425,570 |
| May 07, 2024 | 86.56 | 86.2 | 86.2 | 86.88 | 86.13 | 543,950 |
| May 06, 2024 | 86.55 | 86.65 | 86.65 | 86.76 | 86.36 | 505,548 |
| May 03, 2024 | 86.49 | 86.59 | 86.59 | 86.62 | 86.31 | 541,860 |
| May 02, 2024 | 86.35 | 86.49 | 86.49 | 86.55 | 86.15 | 428,132 |
| May 01, 2024 | 86.11 | 86.14 | 86.14 | 86.85 | 86 | 1.12M |
| April 30, 2024 | 85.99 | 86.24 | 86.24 | 86.49 | 85.88 | 1.05M |