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
2018-01-23 25.95 26.05 25.125 25.50 31,438
2018-01-22 25.20 26.05 25.10 26.05 27,546
2018-01-19 25.15 25.65 24.75 25.525 35,583
2018-01-18 24.75 25.25 24.65 25.00 19,154
2018-01-17 25.10 25.45 24.90 25.00 32,328
2018-01-16 25.65 25.65 24.30 24.70 39,826
2018-01-12 25.20 25.20 24.15 24.40 54,125
2018-01-11 23.25 24.60 23.00 24.60 39,927
2018-01-10 21.55 22.95 21.20 22.95 50,173
2018-01-09 21.80 21.80 20.90 21.65 59,496
2018-01-08 22.15 22.80 21.95 22.55 47,131
2018-01-05 20.70 21.70 20.70 21.675 49,307
2018-01-04 21.30 21.55 20.50 20.925 31,865
2018-01-03 21.45 21.65 20.75 21.225 45,534
2018-01-02 21.05 21.475 20.85 21.425 28,184
2017-12-29 20.55 20.60 20.20 20.375 27,826
2017-12-28 20.80 20.80 20.20 20.525 20,320
2017-12-27 21.85 21.85 20.825 20.925 19,611
2017-12-26 21.40 22.30 21.40 21.725 36,278
2017-12-22 20.70 21.30 20.70 21.10 23,254
2017-12-21 20.40 20.875 20.35 20.875 18,540
2017-12-20 20.35 20.50 19.95 20.325 14,814
2017-12-19 20.80 20.90 20.20 20.30 21,427
2017-12-18 20.90 20.90 19.55 20.675 41,501
2017-12-15 20.85 21.225 20.45 20.875 54,188
2017-12-14 21.05 21.20 20.45 20.575 46,790
2017-12-13 20.40 21.10 20.40 20.75 40,974
2017-12-12 20.35 20.75 19.925 20.325 34,351
2017-12-11 20.25 20.60 19.90 20.175 27,912
2017-12-08 19.55 20.325 19.55 20.30 42,953

» More Hibbett Sports Stock Price History

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