HIBB - Hibbett Sports, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 201920.4020.6920.3320.4520.45383,754
Apr 17, 201921.2421.3420.3020.5020.50544,500
Apr 16, 201921.2821.4221.0021.1521.15559,100
Apr 15, 201921.8922.2621.2321.2821.28489,200
Apr 12, 201921.9422.1921.6721.8921.89519,700
Apr 11, 201922.1522.3221.7921.9421.94536,200
Apr 10, 201922.3622.6021.8822.1422.14570,100
Apr 09, 201922.4122.5422.0922.2922.29437,800
Apr 08, 201922.7423.0922.3222.5122.51590,700
Apr 05, 201923.2823.5922.5822.7122.71874,700
Apr 04, 201922.8423.5822.6923.5223.52449,900
Apr 03, 201922.8623.0922.6322.7922.79366,500
Apr 02, 201923.4823.4822.6622.7822.78462,400
Apr 01, 201922.9523.6022.6823.5123.51907,200
Mar 29, 201922.6022.8422.3022.8122.81488,300
Mar 28, 201922.7322.9622.0822.4822.48696,900
Mar 27, 201921.2922.7221.2922.5822.58916,600
Mar 26, 201920.8721.6220.8221.2721.27952,000
Mar 25, 201921.9822.5920.6420.7420.742,206,800
Mar 22, 201923.0023.8821.3221.7021.707,807,600
Mar 21, 201917.8118.4317.6718.0418.04925,700
Mar 20, 201918.6819.1718.2518.5418.54688,000
Mar 19, 201919.0019.3318.6218.6518.65359,100
Mar 18, 201918.5018.9918.4218.9218.92391,600
Mar 15, 201918.0018.5418.0018.4818.48577,500
Mar 14, 201918.4718.5217.8517.8717.87264,900
Mar 13, 201918.2118.7818.1418.4918.49329,800
Mar 12, 201918.9818.9817.6418.1718.17677,300
Mar 11, 201918.2519.2417.8819.2119.21662,500
Mar 08, 201918.5318.8318.1118.2018.20454,000
Mar 07, 201918.5219.1418.1918.6418.64267,300
Mar 06, 201918.7518.9818.2418.5718.57321,500
Mar 05, 201918.4318.6918.3618.6118.61258,200
Mar 04, 201918.6118.8118.1818.3918.39411,400
Mar 01, 201919.0019.4818.5518.5918.59357,700
Feb 28, 201918.6118.7818.0718.5418.54345,800
Feb 27, 201918.6318.9618.4118.6718.67270,700
Feb 26, 201917.9318.7317.9318.6118.61366,500
Feb 25, 201917.8318.0717.6817.9717.97206,000
Feb 22, 201917.6417.8517.4317.7617.76156,200
Feb 21, 201917.7417.9117.4817.6017.60215,400
Feb 20, 201917.7517.9317.5717.7417.74266,900
Feb 19, 201917.6117.8517.3617.7417.74395,700
Feb 15, 201917.7617.9117.6017.6217.62201,200
Feb 14, 201917.4417.7617.2517.6617.66203,300
Feb 13, 201917.5117.6217.3017.5217.52209,900
Feb 12, 201916.9017.5116.9017.4617.46449,900
Feb 11, 201916.1716.9016.0416.8216.82238,300
Feb 08, 201916.6416.6616.1516.1616.16269,700
Feb 07, 201916.7616.8016.3416.6416.64501,500
Feb 06, 201916.9716.9716.1416.8316.83431,100
Feb 05, 201916.5917.0416.5416.9616.96327,100
Feb 04, 201916.3016.6416.1416.5716.57304,200
Feb 01, 201916.3616.6116.1016.3116.31226,000
Jan 31, 201916.3716.4916.2016.3416.34305,700
Jan 30, 201916.7516.8416.2716.3516.35320,600
Jan 29, 201916.9416.9416.5316.7316.73346,900
Jan 28, 201916.5217.0216.4116.9516.95483,900
Jan 25, 201916.1116.7515.9516.6116.61369,200
Jan 24, 201915.6416.1115.5715.9615.96332,300
Jan 23, 201915.6716.0615.2515.6915.69327,400
Jan 22, 201915.5815.7815.4115.6315.63354,100
Jan 18, 201915.5415.8315.3215.6815.68400,600
Jan 17, 201915.2515.5214.9215.4615.46598,900
Jan 16, 201915.5115.5614.8415.3015.30565,100
Jan 15, 201915.7215.7314.7715.5315.53736,300
Jan 14, 201915.8016.1215.4815.5615.56395,300
Jan 11, 201915.8316.3215.8115.8815.88382,400
Jan 10, 201916.0016.0515.5315.8715.87427,200
Jan 09, 201915.9016.5015.8816.3016.30732,000
Jan 08, 201916.3816.3815.6215.8915.89560,900
Jan 07, 201916.2616.4916.0516.2416.24846,500
Jan 04, 201915.1916.2415.1216.2016.201,378,700
Jan 03, 201914.9815.3814.7215.1715.17639,300
Jan 02, 201914.1015.0914.1015.0615.06686,300
Dec 31, 201814.3914.3913.8614.3014.30711,900
Dec 28, 201814.2414.4813.8914.3514.35566,200
Dec 27, 201814.1014.2113.7914.2114.21621,700
Dec 26, 201813.4414.2513.4114.2414.24771,800
Dec 24, 201813.0813.6213.0813.3213.32709,300
Dec 21, 201813.8014.0613.2413.3013.302,268,300
Dec 20, 201814.3314.4913.5613.7513.751,322,500
Dec 19, 201814.4014.7014.1514.3314.33762,800
Dec 18, 201814.0214.7113.9414.4114.41857,100
Dec 17, 201813.7914.3313.4813.9113.911,283,300
Dec 14, 201814.1514.5813.8113.9013.90770,200
Dec 13, 201814.5914.7614.2214.3614.36511,000
Dec 12, 201814.6414.7114.3314.4914.49573,200
Dec 11, 201815.2415.4314.3914.5014.50753,800
Dec 10, 201815.5415.7314.5715.0115.01835,500
Dec 07, 201815.6015.7815.2515.5215.52774,400
Dec 06, 201815.4115.9715.0215.7215.72979,400
Dec 04, 201815.8315.9515.1715.5715.57698,800
Dec 03, 201815.5615.9015.0115.8215.82912,000
Nov 30, 201815.5015.8014.8615.4915.491,413,100
Nov 29, 201817.3717.5715.2715.5115.512,121,400
Nov 28, 201818.0018.1116.3517.3917.391,367,500
Nov 27, 201817.5018.7016.7317.9617.962,327,900
Nov 26, 201817.4018.0017.1717.9617.961,083,600
Nov 23, 201816.8717.5616.8717.2017.20263,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...