STOCKS TURN POSITIVE AS INVESTORS EYE STRONG CORPORATE EARNINGS FOR Q2

Fed's Powell to highlight recovering economy, ongoing 'risks' to outlook in congressional testimony

Hibbett Sports, Inc. (HIBB)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

74.66+0.45 (+0.61%)

As of 2:00PM EDT. Market open.

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun. 22, 2021	74.25	74.73	73.01	74.66	74.66	110,098
Jun. 21, 2021	73.31	75.13	72.67	74.21	74.21	284,300
Jun. 18, 2021	72.69	73.20	71.94	72.12	72.12	769,600
Jun. 17, 2021	74.65	74.77	70.59	73.56	73.56	686,000
Jun. 16, 2021	77.93	77.93	73.46	74.89	74.89	748,000
Jun. 15, 2021	82.75	83.37	77.81	78.22	78.22	561,200
Jun. 14, 2021	84.14	84.60	82.38	82.97	82.97	338,200
Jun. 11, 2021	83.74	85.43	83.17	83.40	83.40	319,500
Jun. 10, 2021	84.89	85.90	82.47	82.54	82.54	280,600
Jun. 09, 2021	86.66	86.93	84.65	84.81	84.81	306,200
Jun. 08, 2021	84.34	87.39	83.76	86.50	86.50	352,900
Jun. 07, 2021	85.32	86.39	84.37	84.69	84.69	339,300
Jun. 04, 2021	86.77	87.99	83.71	84.55	84.55	349,900
Jun. 03, 2021	88.61	89.22	86.19	86.43	86.43	304,300
Jun. 02, 2021	88.76	89.19	85.40	88.87	88.87	393,200
Jun. 01, 2021	86.58	89.28	85.49	87.97	87.97	469,300
May 28, 2021	92.77	93.00	83.10	84.76	84.76	1,181,500
May 27, 2021	85.21	87.81	84.43	87.32	87.32	724,900
May 26, 2021	79.40	84.86	78.50	84.63	84.63	455,100
May 25, 2021	79.11	80.56	76.58	76.75	76.75	257,500
May 24, 2021	78.14	79.56	76.50	78.66	78.66	291,000
May 21, 2021	76.04	78.25	75.69	77.00	77.00	383,300
May 20, 2021	76.48	77.60	71.81	75.67	75.67	556,800
May 19, 2021	78.00	78.11	74.72	76.91	76.91	423,600
May 18, 2021	83.55	83.99	79.65	80.13	80.13	252,300
May 17, 2021	81.99	83.63	80.22	82.93	82.93	221,500
May 14, 2021	78.71	82.42	78.21	82.02	82.02	199,900
May 13, 2021	74.97	79.20	74.56	78.03	78.03	490,900
May 12, 2021	78.50	79.32	74.44	74.88	74.88	329,600
May 11, 2021	78.51	80.19	75.19	79.72	79.72	391,300
May 10, 2021	81.88	84.46	81.02	81.06	81.06	296,600
May 07, 2021	80.46	82.12	79.66	81.67	81.67	198,900
May 06, 2021	80.72	82.04	79.15	80.44	80.44	200,700
May 05, 2021	79.46	81.68	78.68	80.35	80.35	238,800
May 04, 2021	79.81	80.02	76.37	78.48	78.48	234,600
May 03, 2021	80.00	83.00	80.00	80.59	80.59	450,100
Apr. 30, 2021	78.53	80.59	77.55	79.45	79.45	593,300
Apr. 29, 2021	78.73	80.18	77.52	79.65	79.65	343,700
Apr. 28, 2021	78.22	79.08	76.83	77.29	77.29	186,800
Apr. 27, 2021	73.96	78.55	73.96	78.00	78.00	500,800
Apr. 26, 2021	74.44	74.98	72.33	73.91	73.91	305,500
Apr. 23, 2021	72.34	74.17	71.01	73.57	73.57	166,100
Apr. 22, 2021	72.93	74.36	71.30	71.58	71.58	257,000
Apr. 21, 2021	69.93	72.41	69.58	72.30	72.30	155,800
Apr. 20, 2021	71.60	71.60	66.42	70.11	70.11	394,800
Apr. 19, 2021	71.56	73.16	70.44	71.45	71.45	245,800
Apr. 16, 2021	69.56	72.32	68.32	72.08	72.08	321,600
Apr. 15, 2021	69.50	70.73	67.49	69.06	69.06	207,400
Apr. 14, 2021	69.77	71.17	69.05	69.26	69.26	246,600
Apr. 13, 2021	72.19	72.73	69.11	69.72	69.72	284,300
Apr. 12, 2021	72.16	73.22	70.65	72.45	72.45	308,200
Apr. 09, 2021	70.39	73.53	70.39	72.71	72.71	292,700
Apr. 08, 2021	68.95	71.20	67.57	71.11	71.11	340,900
Apr. 07, 2021	70.47	71.36	67.11	68.96	68.96	469,500
Apr. 06, 2021	71.55	72.86	70.46	71.25	71.25	373,600
Apr. 05, 2021	69.91	71.98	68.18	71.55	71.55	316,600
Apr. 01, 2021	69.55	70.78	69.00	69.45	69.45	358,400
Mar. 31, 2021	70.82	72.31	68.64	68.89	68.89	443,300
Mar. 30, 2021	68.21	71.27	67.27	70.87	70.87	224,500
Mar. 29, 2021	70.47	72.56	68.03	68.38	68.38	324,400
Mar. 26, 2021	70.11	72.61	69.20	70.43	70.43	366,600
Mar. 25, 2021	65.04	68.94	64.11	68.65	68.65	396,100
Mar. 24, 2021	70.43	71.18	66.78	67.00	67.00	413,900
Mar. 23, 2021	74.14	75.80	69.66	70.17	70.17	755,800
Mar. 22, 2021	77.20	78.32	73.25	74.92	74.92	487,300
Mar. 19, 2021	70.35	76.94	70.00	76.04	76.04	593,600
Mar. 18, 2021	75.57	76.02	71.24	71.70	71.70	323,800
Mar. 17, 2021	73.05	75.08	72.03	74.98	74.98	539,400
Mar. 16, 2021	72.09	75.23	70.80	74.59	74.59	663,900
Mar. 15, 2021	66.78	73.44	66.38	73.06	73.06	602,800
Mar. 12, 2021	64.79	67.84	63.77	66.91	66.91	484,800
Mar. 11, 2021	63.43	65.22	61.52	64.99	64.99	433,800
Mar. 10, 2021	63.83	64.70	61.00	62.78	62.78	791,900
Mar. 09, 2021	63.82	65.94	61.42	63.87	63.87	655,200
Mar. 08, 2021	58.61	65.32	58.00	64.81	64.81	875,800
Mar. 05, 2021	57.01	59.67	54.62	58.00	58.00	1,063,300
Mar. 04, 2021	62.73	63.72	57.65	60.37	60.37	1,014,400
Mar. 03, 2021	64.70	65.32	62.05	63.00	63.00	443,100
Mar. 02, 2021	65.88	67.33	63.51	63.95	63.95	385,700
Mar. 01, 2021	65.42	66.90	65.00	66.07	66.07	414,100
Feb. 26, 2021	64.97	66.38	62.51	64.26	64.26	513,000
Feb. 25, 2021	68.69	70.76	65.64	65.89	65.89	461,700
Feb. 24, 2021	64.97	68.34	64.97	68.30	68.30	421,400
Feb. 23, 2021	64.67	65.82	60.71	64.34	64.34	554,500
Feb. 22, 2021	65.04	67.01	63.51	66.10	66.10	403,400
Feb. 19, 2021	65.20	67.15	64.53	64.77	64.77	521,600
Feb. 18, 2021	63.70	65.25	62.41	64.61	64.61	706,500
Feb. 17, 2021	64.60	64.60	61.00	62.25	62.25	343,400
Feb. 16, 2021	61.93	63.76	60.50	63.17	63.17	376,600
Feb. 12, 2021	62.19	63.34	60.96	61.13	61.13	410,700
Feb. 11, 2021	62.66	68.09	60.99	62.72	62.72	891,400
Feb. 10, 2021	60.90	62.37	59.77	61.98	61.98	249,100
Feb. 09, 2021	60.13	61.42	58.46	60.62	60.62	316,100
Feb. 08, 2021	60.81	61.82	59.27	60.23	60.23	393,200
Feb. 05, 2021	60.17	60.84	59.36	59.94	59.94	295,600
Feb. 04, 2021	57.54	61.13	57.40	59.63	59.63	407,800
Feb. 03, 2021	56.57	57.50	55.33	56.97	56.97	263,700
Feb. 02, 2021	58.08	58.41	55.64	56.39	56.39	304,700
Feb. 01, 2021	56.78	57.67	53.83	57.37	57.37	425,400
Jan. 29, 2021	56.65	57.96	55.78	56.45	56.45	533,200
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX20,190.17+33.81(+0.17%)

S&P 5004,238.83+14.04(+0.33%)

DOW33,909.07+32.10(+0.09%)

STOCKS TURN POSITIVE AS INVESTORS EYE STRONG CORPORATE EARNINGS FOR Q2

Hibbett Sports, Inc. (HIBB)

S&P/TSX
20,190.17
+33.81(+0.17%)

S&P 500
4,238.83
+14.04(+0.33%)

DOW
33,909.07
+32.10(+0.09%)