Canada markets closed

Hibbett Sports, Inc. (HIBB)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
25.73+0.13 (+0.51%)
At close: 4:00PM EDT

25.73 0.00 (0.00%)
After hours: 4:00PM EDT

DateOpenHighLowClose*Adj Close**Volume
Aug. 13, 202025.5325.9825.2625.7325.73300,000
Aug. 12, 202025.6925.6924.7825.6025.60195,900
Aug. 11, 202025.4625.8325.1125.4425.44304,700
Aug. 10, 202024.6125.3024.4625.1025.10348,900
Aug. 07, 202024.6125.2024.1324.8624.86324,400
Aug. 06, 202024.4425.1324.1824.6724.67413,600
Aug. 05, 202024.3425.4124.3325.0125.01289,200
Aug. 04, 202023.3724.3623.2924.1324.13273,100
Aug. 03, 202023.2123.3622.0623.2923.29400,200
Jul. 31, 202024.5824.7823.0423.1923.19365,900
Jul. 30, 202025.3025.6024.5724.6524.65253,900
Jul. 29, 202024.7425.8924.7425.6725.67399,000
Jul. 28, 202024.5424.8724.2424.6124.61292,000
Jul. 27, 202024.2424.9423.7824.5724.57358,900
Jul. 24, 202024.0724.3923.7323.7723.77302,800
Jul. 23, 202024.8625.0023.9324.4024.40413,800
Jul. 22, 202024.9025.9724.4924.8524.85554,300
Jul. 21, 202026.8228.3924.9125.3825.382,465,800
Jul. 20, 202023.2523.6722.1422.4922.49523,300
Jul. 17, 202023.7924.0023.1123.2923.29272,700
Jul. 16, 202022.9223.7122.8823.5923.59157,200
Jul. 15, 202022.7023.3722.3923.3323.33260,300
Jul. 14, 202021.6721.9921.3421.9421.94246,000
Jul. 13, 202022.6322.7021.6421.6821.68276,000
Jul. 10, 202022.1022.8921.7922.5722.57239,200
Jul. 09, 202022.8922.8921.4521.6221.62265,000
Jul. 08, 202022.8122.8322.2222.7822.78206,500
Jul. 07, 202023.2423.7822.7722.8122.81380,500
Jul. 06, 202023.6123.9323.1423.6123.61482,300
Jul. 02, 202022.6824.1122.5122.9822.98807,200
Jul. 01, 202021.0321.4120.3820.7820.78369,600
Jun. 30, 202020.9921.3420.5620.9420.94272,600
Jun. 29, 202020.7521.3520.0721.1521.15327,600
Jun. 26, 202020.7120.9119.6420.3920.39700,900
Jun. 25, 202020.4620.8419.8620.8320.83321,400
Jun. 24, 202021.1521.3520.0120.6120.61290,100
Jun. 23, 202021.3821.7020.2121.3621.36400,200
Jun. 22, 202019.2321.1218.8620.9920.99445,900
Jun. 19, 202020.5320.7919.1419.4019.40761,600
Jun. 18, 202020.2620.7419.9820.4520.45236,300
Jun. 17, 202020.7920.9120.1720.4220.42284,500
Jun. 16, 202021.7021.7020.5020.9020.90343,000
Jun. 15, 202019.5620.7619.0320.6820.68519,600
Jun. 12, 202019.8820.3918.9620.2920.29673,800
Jun. 11, 202019.5820.0118.8218.9618.96326,100
Jun. 10, 202020.9921.5020.1720.7820.78466,200
Jun. 09, 202021.0921.6420.2621.1921.19366,000
Jun. 08, 202020.7821.7320.7821.6321.63266,400
Jun. 05, 202021.1321.4120.3020.3620.36323,000
Jun. 04, 202019.5120.3819.3020.1720.17336,700
Jun. 03, 202019.7220.1719.4619.7619.76367,700
Jun. 02, 202019.3919.9319.2019.3119.31418,400
Jun. 01, 202019.3219.3518.5419.0219.02408,500
May 29, 202018.7919.5118.2419.3219.32415,800
May 28, 202020.0320.1118.5818.7118.71352,500
May 27, 202019.8220.4818.7319.5619.56604,900
May 26, 202021.6321.6518.3218.7218.721,344,200
May 22, 202018.8920.0218.6319.5019.50749,600
May 21, 202017.5318.9917.3318.9118.91515,000
May 20, 202017.1617.8917.0517.5317.53318,800
May 19, 202016.7717.4016.1716.8316.83298,400
May 18, 202016.1417.6716.0016.8416.84446,900
May 15, 202014.6015.3114.4415.0815.08299,000
May 14, 202013.4514.9413.3014.8414.84430,400
May 13, 202015.2215.2213.1513.7813.78594,800
May 12, 202016.7316.8615.3115.3315.33470,700
May 11, 202015.9517.0415.5816.7316.73394,900
May 08, 202015.8516.1715.5416.0616.06204,900
May 07, 202014.4615.7914.4615.6615.66319,200
May 06, 202014.9815.0514.3114.6514.65163,000
May 05, 202015.1415.7414.8514.8814.88206,200
May 04, 202014.8114.9314.1614.9014.90253,900
May 01, 202014.9115.3014.2214.7814.78409,300
Apr. 30, 202015.3715.7814.9915.4315.43355,500
Apr. 29, 202015.5115.9915.4515.7515.75327,300
Apr. 28, 202015.0515.7214.9015.0515.05520,500
Apr. 27, 202014.3714.7714.0714.7114.71455,000
Apr. 24, 202013.1314.3713.0014.1914.19421,800
Apr. 23, 202013.1413.5912.9513.0113.01445,200
Apr. 22, 202013.3413.6413.0513.1413.14434,800
Apr. 21, 202012.6413.2112.3113.0613.06298,800
Apr. 20, 202012.4413.6412.2513.0813.08507,200
Apr. 17, 202012.1512.9012.1312.7512.75411,700
Apr. 16, 202011.7411.8611.1911.5411.54402,300
Apr. 15, 202011.7011.9911.2411.7011.70488,700
Apr. 14, 202012.9113.0812.0912.2812.28295,900
Apr. 13, 202013.1613.1612.0512.5812.58517,700
Apr. 09, 202013.0413.9212.9213.1913.19401,700
Apr. 08, 202012.5813.4712.5312.8312.83491,500
Apr. 07, 202011.9913.0511.7212.3012.30497,500
Apr. 06, 202010.2911.3310.1311.2711.27534,600
Apr. 03, 20209.9010.429.239.719.71542,600
Apr. 02, 202010.0010.619.699.829.82495,700
Apr. 01, 202010.4810.6110.0210.1210.12711,900
Mar. 31, 202010.5311.3410.5310.9410.94636,000
Mar. 30, 202010.5110.8510.1610.6010.60530,300
Mar. 27, 202010.5210.769.7310.5510.55752,300
Mar. 26, 202010.4911.739.9710.9810.981,361,800
Mar. 25, 202010.6311.089.8010.4810.481,011,200
Mar. 24, 20209.0011.138.5510.4210.421,241,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...