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
2018-04-19 26.20 26.20 25.00 25.45 33,754
2018-04-18 26.45 26.60 25.925 25.975 28,976
2018-04-17 26.95 26.95 25.85 25.875 32,381
2018-04-16 27.05 27.30 26.30 26.70 58,592
2018-04-13 28.40 28.40 26.50 26.70 22,855
2018-04-12 28.00 28.35 27.80 28.10 13,689
2018-04-11 27.60 28.15 27.60 28.10 11,562
2018-04-10 27.35 27.85 27.35 27.55 15,826
2018-04-09 26.50 27.65 26.50 27.40 16,101
2018-04-06 26.30 26.85 26.05 26.35 55,033
2018-04-05 26.50 26.80 25.90 26.75 39,129
2018-04-03 24.50 24.80 24.30 24.75 22,015
2018-04-02 24.00 24.45 23.75 24.225 43,085
2018-03-29 23.25 24.05 23.25 24.00 31,148
2018-03-28 22.50 23.65 22.50 23.45 28,295
2018-03-27 23.15 23.15 22.425 22.50 30,407
2018-03-26 22.90 23.65 22.65 23.45 49,324
2018-03-23 22.60 23.05 22.275 22.275 30,338
2018-03-22 22.85 22.85 22.175 22.45 37,910
2018-03-21 22.85 23.10 22.45 22.725 39,497
2018-03-20 21.60 22.15 21.475 21.775 36,384
2018-03-19 22.05 23.175 22.05 23.175 28,546
2018-03-16 20.60 23.95 20.60 21.90 151,419
2018-03-15 23.05 23.15 22.10 22.25 51,367
2018-03-14 23.30 23.30 22.55 22.75 42,082
2018-03-13 22.10 22.95 22.00 22.65 75,520
2018-03-12 23.45 23.50 22.50 22.60 31,006
2018-03-09 23.35 23.55 22.70 22.925 24,530
2018-03-08 25.00 25.05 23.00 23.175 37,697
2018-03-07 25.30 25.725 24.90 25.125 18,184

» More Hibbett Sports Stock Price History

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