HIBB - Hibbett Sports, Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 12, 201720.2020.8319.8020.6020.60946,500
Dec 11, 201720.1520.6019.8520.2020.20761,000
Dec 08, 201719.4520.3519.3620.1520.15900,200
Dec 07, 201719.9519.9519.0019.3519.35646,800
Dec 06, 201719.9520.2519.6019.9019.90471,300
Dec 05, 201719.9020.2519.4019.9019.90802,700
Dec 04, 201719.7020.3519.3019.8519.85761,600
Dec 01, 201719.9019.9818.3518.7518.751,239,600
Nov 30, 201719.8020.1019.1319.9519.951,106,500
Nov 29, 201719.2520.1519.1019.8019.801,474,700
Nov 28, 201718.1019.5518.1019.3019.301,062,900
Nov 27, 201718.2018.6017.9018.0818.081,290,400
Nov 24, 201719.2019.2017.7517.9017.90653,600
Nov 22, 201718.5019.1518.0519.1519.151,236,700
Nov 21, 201718.5018.9517.5018.6018.601,905,200
Nov 20, 201717.9019.5517.3019.4519.451,914,200
Nov 17, 201718.2518.8016.5017.1017.103,327,100
Nov 16, 201714.1515.0514.0514.8514.85859,700
Nov 15, 201713.6014.2513.4014.0514.05701,800
Nov 14, 201713.5013.8813.4613.7013.70494,100
Nov 13, 201713.9514.1013.6513.7013.70480,000
Nov 10, 201713.8014.2013.6014.0014.00776,100
Nov 09, 201713.2514.3013.2513.9013.90579,600
Nov 08, 201712.7013.4512.6013.3813.38377,700
Nov 07, 201713.0013.1312.7012.7512.75328,700
Nov 06, 201713.2013.3112.8513.0013.00337,100
Nov 03, 201713.0013.5512.8013.1513.15495,000
Nov 02, 201712.9013.3512.8012.9512.95455,700
Nov 01, 201712.9513.1012.6012.8512.85401,800
Oct 31, 201712.8513.0512.7012.8012.80509,200
Oct 30, 201713.3013.4512.8012.9512.95536,400
Oct 27, 201713.9513.9513.0513.4013.40618,000
Oct 26, 201713.6514.2513.5514.0514.05740,400
Oct 25, 201713.7513.9013.2513.6513.65333,400
Oct 24, 201713.8014.1013.7513.8513.85413,900
Oct 23, 201714.0514.2013.7513.8013.80421,000
Oct 20, 201713.5514.2813.5514.1014.10489,100
Oct 19, 201713.5013.7513.4013.4513.45382,700
Oct 18, 201713.3013.6513.1313.4513.45586,600
Oct 17, 201713.1013.5513.1013.2013.20314,400
Oct 16, 201713.2013.6113.0813.2013.20472,100
Oct 13, 201713.1513.6513.0013.2013.20588,300
Oct 12, 201713.4513.4513.0013.1013.10651,200
Oct 11, 201713.6513.9013.2313.5013.50652,500
Oct 10, 201713.9014.1513.6013.7013.70328,500
Oct 09, 201714.5014.6513.7513.8013.80394,200
Oct 06, 201714.0514.6514.0514.4514.45552,400
Oct 05, 201713.8514.3013.7514.1514.15432,300
Oct 04, 201714.4014.6513.5013.8013.80959,000
Oct 03, 201714.5014.5514.0014.4314.43546,700
Oct 02, 201714.3514.7514.0514.4514.45534,600
Sep 29, 201713.8014.2813.8014.2514.25655,500
Sep 28, 201714.3014.6513.7513.9013.90905,300
Sep 27, 201714.1014.6014.1014.3514.351,397,700
Sep 26, 201713.9514.4013.7514.1014.10764,800
Sep 25, 201713.6014.2513.6013.9013.90669,900
Sep 22, 201713.2513.8513.2013.6513.65577,900
Sep 21, 201713.8013.8013.2013.2513.25736,400
Sep 20, 201714.0014.1513.4313.7513.75898,600
Sep 19, 201713.1513.3513.0013.1513.15448,700
Sep 18, 201713.9014.1012.8513.1513.151,121,100
Sep 15, 201713.3013.9513.0113.8513.851,805,600
Sep 14, 201714.0014.3513.1513.2513.25855,000
Sep 13, 201713.4514.4013.4514.0514.051,586,200
Sep 12, 201712.9013.9512.8513.4013.40764,200
Sep 11, 201712.5513.2312.4012.8012.80628,600
Sep 08, 201712.5512.7012.0512.3512.35646,700
Sep 07, 201712.6012.9512.4012.6312.63524,200
Sep 06, 201712.6012.7812.2512.5512.55685,500
Sep 05, 201712.7513.1012.4512.6512.65921,400
Sep 01, 201712.2513.0012.2512.7512.75870,600
Aug 31, 201711.9512.4011.9012.3012.30800,600
Aug 30, 201711.9512.2511.7011.9011.901,015,700
Aug 29, 201711.5512.1011.0511.9511.95885,000
Aug 28, 201712.0012.5011.5011.8511.851,046,900
Aug 25, 201711.8012.2511.6512.0012.00676,900
Aug 24, 201711.4012.3511.3511.7511.751,540,300
Aug 23, 201711.1011.5011.0011.1011.10954,800
Aug 22, 201710.9511.3510.7011.1511.151,122,900
Aug 21, 201710.8511.5010.3810.8510.851,749,400
Aug 18, 201710.0010.959.4010.9010.904,344,800
Aug 17, 201711.6511.8511.3511.5011.501,555,100
Aug 16, 201711.7512.1511.5511.8011.802,260,400
Aug 15, 201713.5513.8511.5511.6511.652,242,800
Aug 14, 201713.7514.4513.7513.9513.95560,200
Aug 11, 201713.6514.2513.6013.7013.70669,900
Aug 10, 201714.1514.2513.5513.5513.55802,400
Aug 09, 201714.6514.6514.0514.2014.20634,200
Aug 08, 201714.7515.5014.7014.8514.85560,000
Aug 07, 201715.0515.5014.2014.7014.70604,500
Aug 04, 201715.2515.4315.0015.0015.00308,700
Aug 03, 201714.9015.6514.9015.1515.15416,700
Aug 02, 201715.4015.5014.9014.9514.95463,600
Aug 01, 201715.6515.7515.1315.4515.45558,200
Jul 31, 201715.2515.7015.0515.6015.60507,600
Jul 28, 201715.6015.6015.0315.2515.25654,300
Jul 27, 201714.6515.7814.5515.7515.75881,800
Jul 26, 201714.0515.0813.8014.6514.651,237,800
Jul 25, 201713.1014.6512.9014.1514.153,059,000
Jul 24, 201715.0015.3513.0513.1013.107,666,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...