SUBSCRIBE TO THE YAHOO FINANCE CANADA WEEKLY BRIEF

Get the most important stories of the week delivered to your inbox, plus exclusive content you won't see anywhere else

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

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug. 13, 2020	25.53	25.98	25.26	25.73	25.73	300,000
Aug. 12, 2020	25.69	25.69	24.78	25.60	25.60	195,900
Aug. 11, 2020	25.46	25.83	25.11	25.44	25.44	304,700
Aug. 10, 2020	24.61	25.30	24.46	25.10	25.10	348,900
Aug. 07, 2020	24.61	25.20	24.13	24.86	24.86	324,400
Aug. 06, 2020	24.44	25.13	24.18	24.67	24.67	413,600
Aug. 05, 2020	24.34	25.41	24.33	25.01	25.01	289,200
Aug. 04, 2020	23.37	24.36	23.29	24.13	24.13	273,100
Aug. 03, 2020	23.21	23.36	22.06	23.29	23.29	400,200
Jul. 31, 2020	24.58	24.78	23.04	23.19	23.19	365,900
Jul. 30, 2020	25.30	25.60	24.57	24.65	24.65	253,900
Jul. 29, 2020	24.74	25.89	24.74	25.67	25.67	399,000
Jul. 28, 2020	24.54	24.87	24.24	24.61	24.61	292,000
Jul. 27, 2020	24.24	24.94	23.78	24.57	24.57	358,900
Jul. 24, 2020	24.07	24.39	23.73	23.77	23.77	302,800
Jul. 23, 2020	24.86	25.00	23.93	24.40	24.40	413,800
Jul. 22, 2020	24.90	25.97	24.49	24.85	24.85	554,300
Jul. 21, 2020	26.82	28.39	24.91	25.38	25.38	2,465,800
Jul. 20, 2020	23.25	23.67	22.14	22.49	22.49	523,300
Jul. 17, 2020	23.79	24.00	23.11	23.29	23.29	272,700
Jul. 16, 2020	22.92	23.71	22.88	23.59	23.59	157,200
Jul. 15, 2020	22.70	23.37	22.39	23.33	23.33	260,300
Jul. 14, 2020	21.67	21.99	21.34	21.94	21.94	246,000
Jul. 13, 2020	22.63	22.70	21.64	21.68	21.68	276,000
Jul. 10, 2020	22.10	22.89	21.79	22.57	22.57	239,200
Jul. 09, 2020	22.89	22.89	21.45	21.62	21.62	265,000
Jul. 08, 2020	22.81	22.83	22.22	22.78	22.78	206,500
Jul. 07, 2020	23.24	23.78	22.77	22.81	22.81	380,500
Jul. 06, 2020	23.61	23.93	23.14	23.61	23.61	482,300
Jul. 02, 2020	22.68	24.11	22.51	22.98	22.98	807,200
Jul. 01, 2020	21.03	21.41	20.38	20.78	20.78	369,600
Jun. 30, 2020	20.99	21.34	20.56	20.94	20.94	272,600
Jun. 29, 2020	20.75	21.35	20.07	21.15	21.15	327,600
Jun. 26, 2020	20.71	20.91	19.64	20.39	20.39	700,900
Jun. 25, 2020	20.46	20.84	19.86	20.83	20.83	321,400
Jun. 24, 2020	21.15	21.35	20.01	20.61	20.61	290,100
Jun. 23, 2020	21.38	21.70	20.21	21.36	21.36	400,200
Jun. 22, 2020	19.23	21.12	18.86	20.99	20.99	445,900
Jun. 19, 2020	20.53	20.79	19.14	19.40	19.40	761,600
Jun. 18, 2020	20.26	20.74	19.98	20.45	20.45	236,300
Jun. 17, 2020	20.79	20.91	20.17	20.42	20.42	284,500
Jun. 16, 2020	21.70	21.70	20.50	20.90	20.90	343,000
Jun. 15, 2020	19.56	20.76	19.03	20.68	20.68	519,600
Jun. 12, 2020	19.88	20.39	18.96	20.29	20.29	673,800
Jun. 11, 2020	19.58	20.01	18.82	18.96	18.96	326,100
Jun. 10, 2020	20.99	21.50	20.17	20.78	20.78	466,200
Jun. 09, 2020	21.09	21.64	20.26	21.19	21.19	366,000
Jun. 08, 2020	20.78	21.73	20.78	21.63	21.63	266,400
Jun. 05, 2020	21.13	21.41	20.30	20.36	20.36	323,000
Jun. 04, 2020	19.51	20.38	19.30	20.17	20.17	336,700
Jun. 03, 2020	19.72	20.17	19.46	19.76	19.76	367,700
Jun. 02, 2020	19.39	19.93	19.20	19.31	19.31	418,400
Jun. 01, 2020	19.32	19.35	18.54	19.02	19.02	408,500
May 29, 2020	18.79	19.51	18.24	19.32	19.32	415,800
May 28, 2020	20.03	20.11	18.58	18.71	18.71	352,500
May 27, 2020	19.82	20.48	18.73	19.56	19.56	604,900
May 26, 2020	21.63	21.65	18.32	18.72	18.72	1,344,200
May 22, 2020	18.89	20.02	18.63	19.50	19.50	749,600
May 21, 2020	17.53	18.99	17.33	18.91	18.91	515,000
May 20, 2020	17.16	17.89	17.05	17.53	17.53	318,800
May 19, 2020	16.77	17.40	16.17	16.83	16.83	298,400
May 18, 2020	16.14	17.67	16.00	16.84	16.84	446,900
May 15, 2020	14.60	15.31	14.44	15.08	15.08	299,000
May 14, 2020	13.45	14.94	13.30	14.84	14.84	430,400
May 13, 2020	15.22	15.22	13.15	13.78	13.78	594,800
May 12, 2020	16.73	16.86	15.31	15.33	15.33	470,700
May 11, 2020	15.95	17.04	15.58	16.73	16.73	394,900
May 08, 2020	15.85	16.17	15.54	16.06	16.06	204,900
May 07, 2020	14.46	15.79	14.46	15.66	15.66	319,200
May 06, 2020	14.98	15.05	14.31	14.65	14.65	163,000
May 05, 2020	15.14	15.74	14.85	14.88	14.88	206,200
May 04, 2020	14.81	14.93	14.16	14.90	14.90	253,900
May 01, 2020	14.91	15.30	14.22	14.78	14.78	409,300
Apr. 30, 2020	15.37	15.78	14.99	15.43	15.43	355,500
Apr. 29, 2020	15.51	15.99	15.45	15.75	15.75	327,300
Apr. 28, 2020	15.05	15.72	14.90	15.05	15.05	520,500
Apr. 27, 2020	14.37	14.77	14.07	14.71	14.71	455,000
Apr. 24, 2020	13.13	14.37	13.00	14.19	14.19	421,800
Apr. 23, 2020	13.14	13.59	12.95	13.01	13.01	445,200
Apr. 22, 2020	13.34	13.64	13.05	13.14	13.14	434,800
Apr. 21, 2020	12.64	13.21	12.31	13.06	13.06	298,800
Apr. 20, 2020	12.44	13.64	12.25	13.08	13.08	507,200
Apr. 17, 2020	12.15	12.90	12.13	12.75	12.75	411,700
Apr. 16, 2020	11.74	11.86	11.19	11.54	11.54	402,300
Apr. 15, 2020	11.70	11.99	11.24	11.70	11.70	488,700
Apr. 14, 2020	12.91	13.08	12.09	12.28	12.28	295,900
Apr. 13, 2020	13.16	13.16	12.05	12.58	12.58	517,700
Apr. 09, 2020	13.04	13.92	12.92	13.19	13.19	401,700
Apr. 08, 2020	12.58	13.47	12.53	12.83	12.83	491,500
Apr. 07, 2020	11.99	13.05	11.72	12.30	12.30	497,500
Apr. 06, 2020	10.29	11.33	10.13	11.27	11.27	534,600
Apr. 03, 2020	9.90	10.42	9.23	9.71	9.71	542,600
Apr. 02, 2020	10.00	10.61	9.69	9.82	9.82	495,700
Apr. 01, 2020	10.48	10.61	10.02	10.12	10.12	711,900
Mar. 31, 2020	10.53	11.34	10.53	10.94	10.94	636,000
Mar. 30, 2020	10.51	10.85	10.16	10.60	10.60	530,300
Mar. 27, 2020	10.52	10.76	9.73	10.55	10.55	752,300
Mar. 26, 2020	10.49	11.73	9.97	10.98	10.98	1,361,800
Mar. 25, 2020	10.63	11.08	9.80	10.48	10.48	1,011,200
Mar. 24, 2020	9.00	11.13	8.55	10.42	10.42	1,241,000
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX16,530.06-45.22(-0.27%)

S&P 5003,373.43-6.92(-0.20%)

DOW27,896.72-80.12(-0.29%)

SUBSCRIBE TO THE YAHOO FINANCE CANADA WEEKLY BRIEF

Hibbett Sports, Inc. (HIBB)

S&P/TSX
16,530.06
-45.22(-0.27%)

S&P 500
3,373.43
-6.92(-0.20%)

DOW
27,896.72
-80.12(-0.29%)