HIBB - Hibbett Sports, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec. 09, 201926.7427.6526.6327.1127.11432,963
Dec. 06, 201927.5027.7026.6326.8626.86413,900
Dec. 05, 201927.3527.7827.1127.1827.18336,900
Dec. 04, 201926.9327.2926.8127.1727.17408,100
Dec. 03, 201926.9427.2526.3726.9126.91659,900
Dec. 02, 201928.4028.6127.0827.2727.27911,600
Nov. 29, 201928.0428.5827.9028.3728.37225,200
Nov. 27, 201928.8928.9428.0428.2028.20493,500
Nov. 26, 201928.7030.0028.5928.8028.80788,800
Nov. 25, 201929.4129.4128.1528.6328.63964,300
Nov. 22, 201930.2830.9828.2228.6928.692,874,100
Nov. 21, 201925.6425.9924.9025.0225.02545,400
Nov. 20, 201926.2726.2725.4925.5625.56488,400
Nov. 19, 201926.2626.6226.0626.2326.23591,800
Nov. 18, 201926.1426.7526.0026.5426.54433,000
Nov. 15, 201925.6826.1425.2225.9925.99394,800
Nov. 14, 201925.7625.9625.2325.4525.45397,700
Nov. 13, 201925.3826.0225.2225.6925.69373,800
Nov. 12, 201924.8025.6324.7025.6025.60493,000
Nov. 11, 201923.6524.9923.5824.8324.83599,500
Nov. 08, 201924.3124.3723.5123.6823.68374,200
Nov. 07, 201925.5025.5924.3524.3924.39466,800
Nov. 06, 201926.2826.3125.0225.2625.26494,800
Nov. 05, 201925.0026.4024.9326.2826.28827,100
Nov. 04, 201924.0625.0023.9624.9524.95541,200
Nov. 01, 201923.9424.1623.5523.9723.97421,400
Oct. 31, 201923.5023.9223.2123.8623.86568,900
Oct. 30, 201923.1923.5623.1723.5123.51298,400
Oct. 29, 201923.8023.9923.2923.3423.34322,300
Oct. 28, 201923.4423.9823.3923.8123.81361,600
Oct. 25, 201923.6823.9923.2323.3523.35337,700
Oct. 24, 201924.1824.4023.5823.7923.79319,300
Oct. 23, 201923.4424.3423.3824.2024.20430,400
Oct. 22, 201922.9023.5222.6323.4923.49379,800
Oct. 21, 201922.9423.1022.7322.8722.87419,200
Oct. 18, 201922.5122.9322.3322.7522.75335,900
Oct. 17, 201922.5922.7722.5022.7322.73194,000
Oct. 16, 201922.4722.5922.0222.4922.49298,600
Oct. 15, 201922.4722.8022.0022.5022.50482,100
Oct. 14, 201923.0323.0622.2822.3722.37476,100
Oct. 11, 201922.9123.5022.6723.0923.09368,400
Oct. 10, 201922.7522.9522.3222.6022.60278,400
Oct. 09, 201922.4022.8122.2922.5822.58252,700
Oct. 08, 201921.6922.5121.5522.3022.30324,900
Oct. 07, 201922.3022.5022.0722.0922.09419,700
Oct. 04, 201922.5622.5622.0222.4122.41282,900
Oct. 03, 201922.4622.7621.7422.5722.57572,300
Oct. 02, 201922.8022.9322.3022.4022.40604,600
Oct. 01, 201922.9323.6822.9122.9222.92513,200
Sep. 30, 201922.9223.2522.7322.9022.90464,600
Sep. 27, 201922.5323.0022.5022.9122.91486,600
Sep. 26, 201922.2922.7122.0622.4722.47466,000
Sep. 25, 201921.5822.3821.1522.2522.25608,700
Sep. 24, 201921.3721.9321.1721.6721.67769,800
Sep. 23, 201920.4621.5120.2621.4321.43438,700
Sep. 20, 201920.2620.8220.2120.4920.49838,100
Sep. 19, 201919.8620.2319.4420.1620.16449,000
Sep. 18, 201919.6120.0219.2819.7119.71731,600
Sep. 17, 201918.7619.8118.3319.6719.67608,800
Sep. 16, 201918.3719.0418.3018.9718.97642,100
Sep. 13, 201918.1118.6818.0018.5718.57655,200
Sep. 12, 201918.4818.9017.9117.9517.95706,800
Sep. 11, 201918.4218.7017.8518.5218.52752,100
Sep. 10, 201916.8918.3916.8918.2718.271,376,200
Sep. 09, 201915.6917.1815.6916.8716.871,091,900
Sep. 06, 201916.1516.1815.3515.4915.49658,100
Sep. 05, 201915.9216.2215.7215.9915.99904,300
Sep. 04, 201916.2516.4315.4215.6615.66953,500
Sep. 03, 201916.3616.6515.8916.0916.09954,700
Aug. 30, 201916.6517.0416.4016.5416.54527,000
Aug. 29, 201917.3117.3616.7617.0617.06576,500
Aug. 28, 201916.9517.7816.9316.9616.96903,200
Aug. 27, 201916.7917.6016.5816.9916.991,178,600
Aug. 26, 201914.9516.7914.7816.6316.631,637,600
Aug. 23, 201916.8316.8714.1215.1615.162,294,300
Aug. 22, 201916.5017.3316.3017.0017.002,118,900
Aug. 21, 201915.7416.4415.5316.1616.161,273,400
Aug. 20, 201915.3115.7015.0315.5015.501,108,700
Aug. 19, 201915.3315.5915.1015.4015.40818,600
Aug. 16, 201914.9015.1714.5115.1515.15992,000
Aug. 15, 201916.1016.1414.6414.8214.82850,000
Aug. 14, 201916.0416.2715.2716.0816.08458,500
Aug. 13, 201916.2617.4916.0516.3816.38517,000
Aug. 12, 201916.0416.5515.9916.3816.38493,500
Aug. 09, 201916.5916.6615.7516.1316.13708,200
Aug. 08, 201916.3116.6916.1016.6816.68806,600
Aug. 07, 201916.9317.1316.2216.2416.24691,500
Aug. 06, 201917.3317.4016.8417.1117.11958,400
Aug. 05, 201917.1017.2716.3617.2617.26691,000
Aug. 02, 201917.5017.6117.0017.3117.31492,400
Aug. 01, 201918.3618.8517.2117.5017.501,053,000
Jul. 31, 201918.3718.8218.2518.4018.40627,500
Jul. 30, 201918.0918.3417.7118.3118.31516,900
Jul. 29, 201918.2018.3717.6118.1718.17494,200
Jul. 26, 201918.4618.9817.9518.3118.31586,100
Jul. 25, 201919.1319.3218.3018.4118.41555,500
Jul. 24, 201918.7219.6118.6119.1519.15745,700
Jul. 23, 201918.2618.8618.0518.8018.80564,200
Jul. 22, 201919.8920.1217.9318.2418.241,037,600
Jul. 19, 201920.1020.2919.8319.8419.84529,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...