HIBB - Hibbett Sports, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 201919.1019.5318.6819.3819.38855,430
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
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...