Canada markets close in 1 hour 59 minutes

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
DateOpenHighLowClose*Adj Close**Volume
Jun. 22, 202174.2574.7373.0174.6674.66110,098
Jun. 21, 202173.3175.1372.6774.2174.21284,300
Jun. 18, 202172.6973.2071.9472.1272.12769,600
Jun. 17, 202174.6574.7770.5973.5673.56686,000
Jun. 16, 202177.9377.9373.4674.8974.89748,000
Jun. 15, 202182.7583.3777.8178.2278.22561,200
Jun. 14, 202184.1484.6082.3882.9782.97338,200
Jun. 11, 202183.7485.4383.1783.4083.40319,500
Jun. 10, 202184.8985.9082.4782.5482.54280,600
Jun. 09, 202186.6686.9384.6584.8184.81306,200
Jun. 08, 202184.3487.3983.7686.5086.50352,900
Jun. 07, 202185.3286.3984.3784.6984.69339,300
Jun. 04, 202186.7787.9983.7184.5584.55349,900
Jun. 03, 202188.6189.2286.1986.4386.43304,300
Jun. 02, 202188.7689.1985.4088.8788.87393,200
Jun. 01, 202186.5889.2885.4987.9787.97469,300
May 28, 202192.7793.0083.1084.7684.761,181,500
May 27, 202185.2187.8184.4387.3287.32724,900
May 26, 202179.4084.8678.5084.6384.63455,100
May 25, 202179.1180.5676.5876.7576.75257,500
May 24, 202178.1479.5676.5078.6678.66291,000
May 21, 202176.0478.2575.6977.0077.00383,300
May 20, 202176.4877.6071.8175.6775.67556,800
May 19, 202178.0078.1174.7276.9176.91423,600
May 18, 202183.5583.9979.6580.1380.13252,300
May 17, 202181.9983.6380.2282.9382.93221,500
May 14, 202178.7182.4278.2182.0282.02199,900
May 13, 202174.9779.2074.5678.0378.03490,900
May 12, 202178.5079.3274.4474.8874.88329,600
May 11, 202178.5180.1975.1979.7279.72391,300
May 10, 202181.8884.4681.0281.0681.06296,600
May 07, 202180.4682.1279.6681.6781.67198,900
May 06, 202180.7282.0479.1580.4480.44200,700
May 05, 202179.4681.6878.6880.3580.35238,800
May 04, 202179.8180.0276.3778.4878.48234,600
May 03, 202180.0083.0080.0080.5980.59450,100
Apr. 30, 202178.5380.5977.5579.4579.45593,300
Apr. 29, 202178.7380.1877.5279.6579.65343,700
Apr. 28, 202178.2279.0876.8377.2977.29186,800
Apr. 27, 202173.9678.5573.9678.0078.00500,800
Apr. 26, 202174.4474.9872.3373.9173.91305,500
Apr. 23, 202172.3474.1771.0173.5773.57166,100
Apr. 22, 202172.9374.3671.3071.5871.58257,000
Apr. 21, 202169.9372.4169.5872.3072.30155,800
Apr. 20, 202171.6071.6066.4270.1170.11394,800
Apr. 19, 202171.5673.1670.4471.4571.45245,800
Apr. 16, 202169.5672.3268.3272.0872.08321,600
Apr. 15, 202169.5070.7367.4969.0669.06207,400
Apr. 14, 202169.7771.1769.0569.2669.26246,600
Apr. 13, 202172.1972.7369.1169.7269.72284,300
Apr. 12, 202172.1673.2270.6572.4572.45308,200
Apr. 09, 202170.3973.5370.3972.7172.71292,700
Apr. 08, 202168.9571.2067.5771.1171.11340,900
Apr. 07, 202170.4771.3667.1168.9668.96469,500
Apr. 06, 202171.5572.8670.4671.2571.25373,600
Apr. 05, 202169.9171.9868.1871.5571.55316,600
Apr. 01, 202169.5570.7869.0069.4569.45358,400
Mar. 31, 202170.8272.3168.6468.8968.89443,300
Mar. 30, 202168.2171.2767.2770.8770.87224,500
Mar. 29, 202170.4772.5668.0368.3868.38324,400
Mar. 26, 202170.1172.6169.2070.4370.43366,600
Mar. 25, 202165.0468.9464.1168.6568.65396,100
Mar. 24, 202170.4371.1866.7867.0067.00413,900
Mar. 23, 202174.1475.8069.6670.1770.17755,800
Mar. 22, 202177.2078.3273.2574.9274.92487,300
Mar. 19, 202170.3576.9470.0076.0476.04593,600
Mar. 18, 202175.5776.0271.2471.7071.70323,800
Mar. 17, 202173.0575.0872.0374.9874.98539,400
Mar. 16, 202172.0975.2370.8074.5974.59663,900
Mar. 15, 202166.7873.4466.3873.0673.06602,800
Mar. 12, 202164.7967.8463.7766.9166.91484,800
Mar. 11, 202163.4365.2261.5264.9964.99433,800
Mar. 10, 202163.8364.7061.0062.7862.78791,900
Mar. 09, 202163.8265.9461.4263.8763.87655,200
Mar. 08, 202158.6165.3258.0064.8164.81875,800
Mar. 05, 202157.0159.6754.6258.0058.001,063,300
Mar. 04, 202162.7363.7257.6560.3760.371,014,400
Mar. 03, 202164.7065.3262.0563.0063.00443,100
Mar. 02, 202165.8867.3363.5163.9563.95385,700
Mar. 01, 202165.4266.9065.0066.0766.07414,100
Feb. 26, 202164.9766.3862.5164.2664.26513,000
Feb. 25, 202168.6970.7665.6465.8965.89461,700
Feb. 24, 202164.9768.3464.9768.3068.30421,400
Feb. 23, 202164.6765.8260.7164.3464.34554,500
Feb. 22, 202165.0467.0163.5166.1066.10403,400
Feb. 19, 202165.2067.1564.5364.7764.77521,600
Feb. 18, 202163.7065.2562.4164.6164.61706,500
Feb. 17, 202164.6064.6061.0062.2562.25343,400
Feb. 16, 202161.9363.7660.5063.1763.17376,600
Feb. 12, 202162.1963.3460.9661.1361.13410,700
Feb. 11, 202162.6668.0960.9962.7262.72891,400
Feb. 10, 202160.9062.3759.7761.9861.98249,100
Feb. 09, 202160.1361.4258.4660.6260.62316,100
Feb. 08, 202160.8161.8259.2760.2360.23393,200
Feb. 05, 202160.1760.8459.3659.9459.94295,600
Feb. 04, 202157.5461.1357.4059.6359.63407,800
Feb. 03, 202156.5757.5055.3356.9756.97263,700
Feb. 02, 202158.0858.4155.6456.3956.39304,700
Feb. 01, 202156.7857.6753.8357.3757.37425,400
Jan. 29, 202156.6557.9655.7856.4556.45533,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...