HIBBETT SPORTS Historical Stock Price

Below is the stock price history for Hibbett Sports HIBB. Data is recorded each day for the historical open, high, low, close and volume. The Hibbett Sports stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Hibbett Sports Historical Stock Price

DateOpenHighLowCloseVolume
2018-10-12 19.27 19.27 18.78 19.01 81,822
2018-10-11 19.55 19.55 19.01 19.11 46,599
2018-10-10 18.69 19.345 18.69 19.345 83,892
2018-10-09 18.57 18.63 18.08 18.21 69,904
2018-10-08 18.60 18.62 18.11 18.17 97,418
2018-10-05 18.74 18.82 18.41 18.54 43,256
2018-10-04 18.38 18.62 18.28 18.53 32,060
2018-10-03 18.42 18.50 18.07 18.25 55,536
2018-10-02 19.10 19.10 17.975 18.01 80,997
2018-10-01 18.55 19.21 18.44 19.14 52,677
2018-09-28 19.45 19.45 18.75 18.825 31,030
2018-09-27 20.00 20.35 19.275 19.35 28,344
2018-09-26 19.75 20.05 19.65 20.025 20,990
2018-09-25 19.50 19.95 19.45 19.775 28,907
2018-09-24 19.85 19.90 19.30 19.525 39,768
2018-09-21 20.50 20.90 19.85 19.875 33,742
2018-09-20 20.45 20.60 20.30 20.525 12,662
2018-09-19 21.05 21.10 20.65 20.75 20,998
2018-09-18 20.95 21.45 20.825 20.825 18,538
2018-09-17 19.70 21.10 19.70 20.90 38,863
2018-09-14 19.55 20.55 19.50 20.325 47,335
2018-09-13 20.30 20.35 19.675 19.70 26,496
2018-09-12 21.00 21.00 20.30 20.45 16,550
2018-09-11 21.00 21.25 20.50 21.20 24,884
2018-09-10 20.65 20.95 20.65 20.85 29,278
2018-09-07 20.70 20.70 20.15 20.175 15,031
2018-09-06 20.45 20.70 20.40 20.475 9,920
2018-09-05 20.20 20.575 20.20 20.50 21,009
2018-09-04 20.55 20.80 20.15 20.40 23,906
2018-08-31 19.80 20.50 19.80 20.50 35,513

» More Hibbett Sports Stock Price History

To see other companies like Hibbett Sports (HIBB), view our stock market today for news, and other data.