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
2018-07-20 24.50 24.65 24.05 24.075 12,831
2018-07-19 24.10 24.80 24.10 24.65 17,732
2018-07-18 24.20 24.20 23.85 24.075 10,259
2018-07-17 23.40 24.20 23.40 24.10 47,351
2018-07-16 23.15 23.60 23.10 23.50 22,055
2018-07-13 23.40 23.75 23.20 23.20 18,416
2018-07-12 23.15 23.25 22.40 22.85 18,931
2018-07-11 22.90 23.35 22.50 23.15 21,180
2018-07-10 23.50 23.55 22.75 23.225 23,517
2018-07-09 23.35 23.65 23.15 23.525 14,647
2018-07-06 23.15 23.50 22.80 23.175 17,005
2018-07-05 23.70 24.10 23.05 23.15 38,874
2018-07-03 23.25 23.85 23.15 23.65 7,788
2018-07-02 22.70 23.10 22.60 22.85 25,842
2018-06-29 24.30 24.30 22.90 22.90 33,227
2018-06-28 23.35 23.95 23.10 23.60 23,406
2018-06-27 23.75 24.15 23.525 23.525 21,705
2018-06-26 23.05 23.70 22.85 23.70 17,809
2018-06-25 22.55 23.60 22.55 23.20 34,370
2018-06-22 23.65 23.80 22.70 23.00 31,908
2018-06-21 23.40 23.85 23.25 23.525 21,949
2018-06-20 22.20 23.725 22.10 23.325 24,012
2018-06-19 21.85 22.50 21.60 22.50 30,137
2018-06-18 20.60 22.45 20.60 21.75 54,365
2018-06-15 22.55 22.75 21.75 21.80 66,785
2018-06-14 23.45 23.45 22.15 22.75 98,447
2018-06-13 24.70 24.75 23.95 23.975 50,712
2018-06-12 25.35 25.725 24.225 24.225 46,306
2018-06-11 25.70 25.90 25.25 25.30 35,457
2018-06-08 25.75 26.15 25.525 25.675 16,729

» More Hibbett Sports Stock Price History

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