HIBB: Historical Prices for Hibbett Sports, Inc.

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	20.19	20.32	19.45	19.99	1,911,200	19.99
19-Nov-09	19.40	19.60	18.97	18.97	615,200	18.97
18-Nov-09	19.71	20.02	19.53	20.01	277,000	20.01
17-Nov-09	19.36	19.75	19.20	19.67	491,300	19.67
16-Nov-09	19.38	19.49	19.14	19.38	356,200	19.38
13-Nov-09	19.04	19.28	18.45	19.14	161,100	19.14
12-Nov-09	19.24	19.40	18.92	19.02	216,900	19.02
11-Nov-09	19.33	19.62	19.07	19.37	118,200	19.37
10-Nov-09	19.08	19.49	18.92	19.09	117,000	19.09
9-Nov-09	18.98	19.16	18.83	19.12	163,300	19.12
6-Nov-09	18.76	19.21	18.49	18.83	145,600	18.83
5-Nov-09	18.86	19.13	18.73	18.95	213,400	18.95
4-Nov-09	18.97	19.07	18.76	18.76	278,300	18.76
3-Nov-09	18.50	18.88	18.24	18.82	224,300	18.82
2-Nov-09	18.79	19.06	18.31	18.65	351,400	18.65
30-Oct-09	18.92	19.09	18.52	18.74	271,100	18.74
29-Oct-09	18.67	19.19	18.30	19.10	343,800	19.10
28-Oct-09	19.58	19.58	18.50	18.55	423,700	18.55
27-Oct-09	19.95	20.04	19.43	19.51	370,700	19.51
26-Oct-09	20.36	20.66	19.85	19.93	305,900	19.93
23-Oct-09	20.37	20.43	20.00	20.28	352,300	20.28
22-Oct-09	20.43	20.76	20.14	20.37	587,600	20.37
21-Oct-09	20.67	21.04	20.38	20.41	567,100	20.41
20-Oct-09	20.88	21.17	20.68	20.68	555,000	20.68
19-Oct-09	20.99	21.16	20.56	20.88	344,000	20.88
16-Oct-09	20.65	20.96	20.19	20.87	728,200	20.87
15-Oct-09	19.63	20.93	19.46	20.86	952,200	20.86
14-Oct-09	19.58	19.84	19.42	19.70	672,200	19.70
13-Oct-09	19.25	19.56	18.97	19.31	944,000	19.31
12-Oct-09	17.75	18.46	17.61	18.26	577,700	18.26
9-Oct-09	17.28	17.76	17.07	17.74	499,300	17.74
8-Oct-09	17.40	17.49	16.75	17.34	700,300	17.34
7-Oct-09	17.70	17.77	17.26	17.34	465,000	17.34
6-Oct-09	18.07	18.24	17.66	17.82	254,200	17.82
5-Oct-09	17.67	18.02	17.28	17.91	403,800	17.91
2-Oct-09	17.52	17.72	17.47	17.55	212,900	17.55
1-Oct-09	18.20	18.20	17.56	17.57	318,800	17.57
30-Sep-09	18.86	18.87	18.22	18.23	306,300	18.23
29-Sep-09	18.77	19.20	18.62	18.79	202,000	18.79
28-Sep-09	18.31	18.90	18.28	18.81	165,700	18.81
25-Sep-09	18.40	18.99	18.23	18.25	315,000	18.25
24-Sep-09	18.29	18.53	17.82	18.29	250,200	18.29
23-Sep-09	18.40	18.69	18.21	18.31	261,700	18.31
22-Sep-09	18.58	18.78	18.35	18.37	430,200	18.37
21-Sep-09	18.36	18.58	18.25	18.41	218,900	18.41
18-Sep-09	18.30	18.66	18.15	18.52	568,200	18.52
17-Sep-09	18.50	18.51	17.93	18.25	447,000	18.25
16-Sep-09	17.35	18.74	17.30	18.48	743,700	18.48
15-Sep-09	17.25	17.55	17.09	17.25	372,600	17.25
14-Sep-09	16.95	17.25	16.82	17.21	188,800	17.21
11-Sep-09	17.43	17.45	17.00	17.01	312,200	17.01
10-Sep-09	17.31	17.51	17.20	17.43	167,000	17.43
9-Sep-09	17.03	17.48	17.03	17.38	266,700	17.38
8-Sep-09	17.21	17.40	17.00	17.19	261,300	17.19
4-Sep-09	17.59	17.85	16.97	17.06	384,900	17.06
3-Sep-09	17.49	17.69	17.39	17.60	261,100	17.60
2-Sep-09	17.39	17.65	17.33	17.50	280,700	17.50
1-Sep-09	17.45	18.04	17.31	17.40	554,900	17.40
31-Aug-09	17.58	17.64	17.46	17.60	395,500	17.60
28-Aug-09	17.75	17.97	17.58	17.67	413,200	17.67
27-Aug-09	17.50	17.75	17.34	17.67	446,600	17.67
26-Aug-09	17.04	17.60	17.00	17.60	516,000	17.60
25-Aug-09	17.02	17.55	16.70	16.88	526,800	16.88
24-Aug-09	17.17	17.83	16.75	16.90	1,354,600	16.90
21-Aug-09	16.27	16.71	16.00	16.55	3,326,900	16.55
20-Aug-09	18.47	18.99	17.78	17.90	1,988,100	17.90
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions