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
2017-11-16 14.20 14.95 14.05 14.875 37,987
2017-11-15 13.60 14.25 13.60 14.15 35,821
2017-11-14 13.55 13.85 13.55 13.675 19,473
2017-11-13 13.85 14.05 13.70 13.725 16,676
2017-11-10 14.05 14.15 13.65 13.975 41,081
2017-11-09 13.65 14.25 13.65 13.875 31,667
2017-11-08 12.75 13.40 12.75 13.35 15,992
2017-11-07 12.95 13.05 12.70 12.75 20,061
2017-11-06 13.10 13.20 12.90 13.05 22,666
2017-11-03 13.20 13.45 13.05 13.225 25,523
2017-11-02 13.10 13.30 12.95 13.025 16,899
2017-11-01 13.025 13.075 12.65 12.95 27,012
2017-10-31 12.95 13.05 12.825 12.875 18,617
2017-10-30 13.35 13.40 12.80 12.975 28,584
2017-10-27 13.60 13.60 13.10 13.375 25,091
2017-10-26 13.60 14.20 13.60 14.10 28,061
2017-10-25 13.725 13.725 13.25 13.675 6,199
2017-10-24 13.95 14.00 13.80 13.875 22,996
2017-10-23 14.05 14.15 13.775 13.775 18,683
2017-10-20 13.675 14.25 13.675 14.075 20,089
2017-10-19 13.45 13.725 13.40 13.40 17,476
2017-10-18 13.40 13.60 13.15 13.575 18,198
2017-10-17 13.25 13.45 13.15 13.175 13,821
2017-10-16 13.45 13.50 13.10 13.15 11,094
2017-10-13 13.05 13.625 13.05 13.225 21,335
2017-10-12 13.40 13.40 13.025 13.075 17,037
2017-10-11 13.80 13.80 13.275 13.50 29,469
2017-10-10 14.05 14.075 13.65 13.725 11,498
2017-10-09 14.50 14.50 13.75 13.925 13,163
2017-10-06 14.25 14.60 14.25 14.425 22,675

» More Hibbett Sports Stock Price History

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