HIBB - Hibbett Sports, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 201914.9015.1714.5115.1515.15992,000
Aug 15, 201916.1016.1414.6414.8214.82850,000
Aug 14, 201916.0416.2715.2716.0816.08458,500
Aug 13, 201916.2617.4916.0516.3816.38517,000
Aug 12, 201916.0416.5515.9916.3816.38493,500
Aug 09, 201916.5916.6615.7516.1316.13708,200
Aug 08, 201916.3116.6916.1016.6816.68806,600
Aug 07, 201916.9317.1316.2216.2416.24691,500
Aug 06, 201917.3317.4016.8417.1117.11958,400
Aug 05, 201917.1017.2716.3617.2617.26691,000
Aug 02, 201917.5017.6117.0017.3117.31492,400
Aug 01, 201918.3618.8517.2117.5017.501,053,000
Jul 31, 201918.3718.8218.2518.4018.40627,500
Jul 30, 201918.0918.3417.7118.3118.31516,900
Jul 29, 201918.2018.3717.6118.1718.17494,200
Jul 26, 201918.4618.9817.9518.3118.31586,100
Jul 25, 201919.1319.3218.3018.4118.41555,500
Jul 24, 201918.7219.6118.6119.1519.15745,700
Jul 23, 201918.2618.8618.0518.8018.80564,200
Jul 22, 201919.8920.1217.9318.2418.241,037,600
Jul 19, 201920.1020.2919.8319.8419.84529,000
Jul 18, 201919.8820.2619.6620.0320.03428,400
Jul 17, 201919.9520.1719.6219.9619.96574,200
Jul 16, 201919.7620.1519.7020.0020.00567,800
Jul 15, 201920.3620.5619.4619.7619.76617,000
Jul 12, 201919.7820.5419.7820.2620.26481,200
Jul 11, 201919.3020.0719.0119.7819.78677,600
Jul 10, 201919.6719.8018.8119.2419.24733,100
Jul 09, 201919.3220.1619.3219.5719.571,051,700
Jul 08, 201918.7519.7318.5319.3119.31991,100
Jul 05, 201917.9418.9517.5818.7518.75655,300
Jul 03, 201918.8519.0117.6917.9017.90462,400
Jul 02, 201918.5318.9318.4818.8818.88783,500
Jul 01, 201918.7019.2018.1118.5118.51927,200
Jun 28, 201918.0118.3017.6718.2018.201,437,200
Jun 27, 201918.8118.8917.7317.9617.961,074,700
Jun 26, 201919.2119.4218.5518.8918.89615,800
Jun 25, 201919.4519.7118.9419.1819.18708,900
Jun 24, 201919.1019.5318.6819.3819.38898,500
Jun 21, 201919.2219.4518.8419.2719.271,284,600
Jun 20, 201919.5719.6018.9119.3319.33432,300
Jun 19, 201919.6819.9919.4119.5319.53523,800
Jun 18, 201920.0520.1519.1819.6119.61967,600
Jun 17, 201921.9322.2019.3319.8919.891,269,000
Jun 14, 201921.5722.3821.3822.0222.02866,000
Jun 13, 201920.5021.6820.5021.5621.56371,500
Jun 12, 201921.0521.2020.4620.9020.90540,700
Jun 11, 201921.0521.4021.0021.0721.07476,000
Jun 10, 201921.6621.9520.8020.8420.84906,900
Jun 07, 201921.7221.7921.3921.5021.50492,500
Jun 06, 201922.7622.7620.9021.5621.56853,200
Jun 05, 201921.9422.9821.6222.8122.81770,700
Jun 04, 201922.0122.3021.4821.7221.72693,200
Jun 03, 201922.1322.4521.8622.0122.01851,900
May 31, 201922.4522.6921.6622.1222.12683,600
May 30, 201922.8123.0222.3322.6422.64734,700
May 29, 201923.5123.8422.4422.8422.84883,600
May 28, 201924.2225.0823.7323.7423.741,468,000
May 24, 201923.2825.2422.8523.9623.966,831,800
May 23, 201919.9420.3619.7619.8219.82674,800
May 22, 201920.2220.2719.7120.0220.02375,100
May 21, 201920.0620.5219.8120.3720.37269,300
May 20, 201919.3520.0719.0120.0520.05459,000
May 17, 201919.7420.1919.1719.3519.35646,200
May 16, 201920.5920.6319.5919.8619.86755,800
May 15, 201921.6821.6819.9820.4620.46690,200
May 14, 201921.3222.4321.2121.9321.93584,400
May 13, 201921.2921.4220.7921.1721.17694,500
May 10, 201920.9521.6120.7521.5921.59501,500
May 09, 201920.0021.0819.7521.0221.02709,000
May 08, 201919.8220.4419.5120.1820.18365,000
May 07, 201920.4720.5519.5519.8119.81533,000
May 06, 201921.0921.0920.3920.5920.59839,500
May 03, 201920.7021.4520.5521.3721.37704,600
May 02, 201920.6820.8620.3020.5920.59654,500
May 01, 201920.6920.8520.1520.6820.681,097,900
Apr 30, 201921.2121.4420.4520.7020.70408,300
Apr 29, 201920.5321.4120.5221.1721.17755,200
Apr 26, 201920.4420.6520.0120.4920.49432,000
Apr 25, 201920.3220.8020.0120.5220.52910,200
Apr 24, 201920.0320.4719.6120.3720.37411,100
Apr 23, 201919.2720.0919.2719.9619.96618,700
Apr 22, 201920.4120.4818.9219.3119.31941,500
Apr 18, 201920.4020.7020.3320.5120.51488,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...