HIBB - Hibbett Sports, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec. 09, 2019 | 26.74 | 27.65 | 26.63 | 27.11 | 27.11 | 432,963 |
| Dec. 06, 2019 | 27.50 | 27.70 | 26.63 | 26.86 | 26.86 | 413,900 |
| Dec. 05, 2019 | 27.35 | 27.78 | 27.11 | 27.18 | 27.18 | 336,900 |
| Dec. 04, 2019 | 26.93 | 27.29 | 26.81 | 27.17 | 27.17 | 408,100 |
| Dec. 03, 2019 | 26.94 | 27.25 | 26.37 | 26.91 | 26.91 | 659,900 |
| Dec. 02, 2019 | 28.40 | 28.61 | 27.08 | 27.27 | 27.27 | 911,600 |
| Nov. 29, 2019 | 28.04 | 28.58 | 27.90 | 28.37 | 28.37 | 225,200 |
| Nov. 27, 2019 | 28.89 | 28.94 | 28.04 | 28.20 | 28.20 | 493,500 |
| Nov. 26, 2019 | 28.70 | 30.00 | 28.59 | 28.80 | 28.80 | 788,800 |
| Nov. 25, 2019 | 29.41 | 29.41 | 28.15 | 28.63 | 28.63 | 964,300 |
| Nov. 22, 2019 | 30.28 | 30.98 | 28.22 | 28.69 | 28.69 | 2,874,100 |
| Nov. 21, 2019 | 25.64 | 25.99 | 24.90 | 25.02 | 25.02 | 545,400 |
| Nov. 20, 2019 | 26.27 | 26.27 | 25.49 | 25.56 | 25.56 | 488,400 |
| Nov. 19, 2019 | 26.26 | 26.62 | 26.06 | 26.23 | 26.23 | 591,800 |
| Nov. 18, 2019 | 26.14 | 26.75 | 26.00 | 26.54 | 26.54 | 433,000 |
| Nov. 15, 2019 | 25.68 | 26.14 | 25.22 | 25.99 | 25.99 | 394,800 |
| Nov. 14, 2019 | 25.76 | 25.96 | 25.23 | 25.45 | 25.45 | 397,700 |
| Nov. 13, 2019 | 25.38 | 26.02 | 25.22 | 25.69 | 25.69 | 373,800 |
| Nov. 12, 2019 | 24.80 | 25.63 | 24.70 | 25.60 | 25.60 | 493,000 |
| Nov. 11, 2019 | 23.65 | 24.99 | 23.58 | 24.83 | 24.83 | 599,500 |
| Nov. 08, 2019 | 24.31 | 24.37 | 23.51 | 23.68 | 23.68 | 374,200 |
| Nov. 07, 2019 | 25.50 | 25.59 | 24.35 | 24.39 | 24.39 | 466,800 |
| Nov. 06, 2019 | 26.28 | 26.31 | 25.02 | 25.26 | 25.26 | 494,800 |
| Nov. 05, 2019 | 25.00 | 26.40 | 24.93 | 26.28 | 26.28 | 827,100 |
| Nov. 04, 2019 | 24.06 | 25.00 | 23.96 | 24.95 | 24.95 | 541,200 |
| Nov. 01, 2019 | 23.94 | 24.16 | 23.55 | 23.97 | 23.97 | 421,400 |
| Oct. 31, 2019 | 23.50 | 23.92 | 23.21 | 23.86 | 23.86 | 568,900 |
| Oct. 30, 2019 | 23.19 | 23.56 | 23.17 | 23.51 | 23.51 | 298,400 |
| Oct. 29, 2019 | 23.80 | 23.99 | 23.29 | 23.34 | 23.34 | 322,300 |
| Oct. 28, 2019 | 23.44 | 23.98 | 23.39 | 23.81 | 23.81 | 361,600 |
| Oct. 25, 2019 | 23.68 | 23.99 | 23.23 | 23.35 | 23.35 | 337,700 |
| Oct. 24, 2019 | 24.18 | 24.40 | 23.58 | 23.79 | 23.79 | 319,300 |
| Oct. 23, 2019 | 23.44 | 24.34 | 23.38 | 24.20 | 24.20 | 430,400 |
| Oct. 22, 2019 | 22.90 | 23.52 | 22.63 | 23.49 | 23.49 | 379,800 |
| Oct. 21, 2019 | 22.94 | 23.10 | 22.73 | 22.87 | 22.87 | 419,200 |
| Oct. 18, 2019 | 22.51 | 22.93 | 22.33 | 22.75 | 22.75 | 335,900 |
| Oct. 17, 2019 | 22.59 | 22.77 | 22.50 | 22.73 | 22.73 | 194,000 |
| Oct. 16, 2019 | 22.47 | 22.59 | 22.02 | 22.49 | 22.49 | 298,600 |
| Oct. 15, 2019 | 22.47 | 22.80 | 22.00 | 22.50 | 22.50 | 482,100 |
| Oct. 14, 2019 | 23.03 | 23.06 | 22.28 | 22.37 | 22.37 | 476,100 |
| Oct. 11, 2019 | 22.91 | 23.50 | 22.67 | 23.09 | 23.09 | 368,400 |
| Oct. 10, 2019 | 22.75 | 22.95 | 22.32 | 22.60 | 22.60 | 278,400 |
| Oct. 09, 2019 | 22.40 | 22.81 | 22.29 | 22.58 | 22.58 | 252,700 |
| Oct. 08, 2019 | 21.69 | 22.51 | 21.55 | 22.30 | 22.30 | 324,900 |
| Oct. 07, 2019 | 22.30 | 22.50 | 22.07 | 22.09 | 22.09 | 419,700 |
| Oct. 04, 2019 | 22.56 | 22.56 | 22.02 | 22.41 | 22.41 | 282,900 |
| Oct. 03, 2019 | 22.46 | 22.76 | 21.74 | 22.57 | 22.57 | 572,300 |
| Oct. 02, 2019 | 22.80 | 22.93 | 22.30 | 22.40 | 22.40 | 604,600 |
| Oct. 01, 2019 | 22.93 | 23.68 | 22.91 | 22.92 | 22.92 | 513,200 |
| Sep. 30, 2019 | 22.92 | 23.25 | 22.73 | 22.90 | 22.90 | 464,600 |
| Sep. 27, 2019 | 22.53 | 23.00 | 22.50 | 22.91 | 22.91 | 486,600 |
| Sep. 26, 2019 | 22.29 | 22.71 | 22.06 | 22.47 | 22.47 | 466,000 |
| Sep. 25, 2019 | 21.58 | 22.38 | 21.15 | 22.25 | 22.25 | 608,700 |
| Sep. 24, 2019 | 21.37 | 21.93 | 21.17 | 21.67 | 21.67 | 769,800 |
| Sep. 23, 2019 | 20.46 | 21.51 | 20.26 | 21.43 | 21.43 | 438,700 |
| Sep. 20, 2019 | 20.26 | 20.82 | 20.21 | 20.49 | 20.49 | 838,100 |
| Sep. 19, 2019 | 19.86 | 20.23 | 19.44 | 20.16 | 20.16 | 449,000 |
| Sep. 18, 2019 | 19.61 | 20.02 | 19.28 | 19.71 | 19.71 | 731,600 |
| Sep. 17, 2019 | 18.76 | 19.81 | 18.33 | 19.67 | 19.67 | 608,800 |
| Sep. 16, 2019 | 18.37 | 19.04 | 18.30 | 18.97 | 18.97 | 642,100 |
| Sep. 13, 2019 | 18.11 | 18.68 | 18.00 | 18.57 | 18.57 | 655,200 |
| Sep. 12, 2019 | 18.48 | 18.90 | 17.91 | 17.95 | 17.95 | 706,800 |
| Sep. 11, 2019 | 18.42 | 18.70 | 17.85 | 18.52 | 18.52 | 752,100 |
| Sep. 10, 2019 | 16.89 | 18.39 | 16.89 | 18.27 | 18.27 | 1,376,200 |
| Sep. 09, 2019 | 15.69 | 17.18 | 15.69 | 16.87 | 16.87 | 1,091,900 |
| Sep. 06, 2019 | 16.15 | 16.18 | 15.35 | 15.49 | 15.49 | 658,100 |
| Sep. 05, 2019 | 15.92 | 16.22 | 15.72 | 15.99 | 15.99 | 904,300 |
| Sep. 04, 2019 | 16.25 | 16.43 | 15.42 | 15.66 | 15.66 | 953,500 |
| Sep. 03, 2019 | 16.36 | 16.65 | 15.89 | 16.09 | 16.09 | 954,700 |
| Aug. 30, 2019 | 16.65 | 17.04 | 16.40 | 16.54 | 16.54 | 527,000 |
| Aug. 29, 2019 | 17.31 | 17.36 | 16.76 | 17.06 | 17.06 | 576,500 |
| Aug. 28, 2019 | 16.95 | 17.78 | 16.93 | 16.96 | 16.96 | 903,200 |
| Aug. 27, 2019 | 16.79 | 17.60 | 16.58 | 16.99 | 16.99 | 1,178,600 |
| Aug. 26, 2019 | 14.95 | 16.79 | 14.78 | 16.63 | 16.63 | 1,637,600 |
| Aug. 23, 2019 | 16.83 | 16.87 | 14.12 | 15.16 | 15.16 | 2,294,300 |
| Aug. 22, 2019 | 16.50 | 17.33 | 16.30 | 17.00 | 17.00 | 2,118,900 |
| Aug. 21, 2019 | 15.74 | 16.44 | 15.53 | 16.16 | 16.16 | 1,273,400 |
| Aug. 20, 2019 | 15.31 | 15.70 | 15.03 | 15.50 | 15.50 | 1,108,700 |
| Aug. 19, 2019 | 15.33 | 15.59 | 15.10 | 15.40 | 15.40 | 818,600 |
| Aug. 16, 2019 | 14.90 | 15.17 | 14.51 | 15.15 | 15.15 | 992,000 |
| Aug. 15, 2019 | 16.10 | 16.14 | 14.64 | 14.82 | 14.82 | 850,000 |
| Aug. 14, 2019 | 16.04 | 16.27 | 15.27 | 16.08 | 16.08 | 458,500 |
| Aug. 13, 2019 | 16.26 | 17.49 | 16.05 | 16.38 | 16.38 | 517,000 |
| Aug. 12, 2019 | 16.04 | 16.55 | 15.99 | 16.38 | 16.38 | 493,500 |
| Aug. 09, 2019 | 16.59 | 16.66 | 15.75 | 16.13 | 16.13 | 708,200 |
| Aug. 08, 2019 | 16.31 | 16.69 | 16.10 | 16.68 | 16.68 | 806,600 |
| Aug. 07, 2019 | 16.93 | 17.13 | 16.22 | 16.24 | 16.24 | 691,500 |
| Aug. 06, 2019 | 17.33 | 17.40 | 16.84 | 17.11 | 17.11 | 958,400 |
| Aug. 05, 2019 | 17.10 | 17.27 | 16.36 | 17.26 | 17.26 | 691,000 |
| Aug. 02, 2019 | 17.50 | 17.61 | 17.00 | 17.31 | 17.31 | 492,400 |
| Aug. 01, 2019 | 18.36 | 18.85 | 17.21 | 17.50 | 17.50 | 1,053,000 |
| Jul. 31, 2019 | 18.37 | 18.82 | 18.25 | 18.40 | 18.40 | 627,500 |
| Jul. 30, 2019 | 18.09 | 18.34 | 17.71 | 18.31 | 18.31 | 516,900 |
| Jul. 29, 2019 | 18.20 | 18.37 | 17.61 | 18.17 | 18.17 | 494,200 |
| Jul. 26, 2019 | 18.46 | 18.98 | 17.95 | 18.31 | 18.31 | 586,100 |
| Jul. 25, 2019 | 19.13 | 19.32 | 18.30 | 18.41 | 18.41 | 555,500 |
| Jul. 24, 2019 | 18.72 | 19.61 | 18.61 | 19.15 | 19.15 | 745,700 |
| Jul. 23, 2019 | 18.26 | 18.86 | 18.05 | 18.80 | 18.80 | 564,200 |
| Jul. 22, 2019 | 19.89 | 20.12 | 17.93 | 18.24 | 18.24 | 1,037,600 |
| Jul. 19, 2019 | 20.10 | 20.29 | 19.83 | 19.84 | 19.84 | 529,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...