Hibbett Sports Inc (NQ: HIBB )

36.91 USD -1.54 (-3.99%)
Official Closing Price Updated: 4:00 PM EDT, Sep 24, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 23, 2020 40.45 41.10 38.19 38.45 428,970 -1.26(-3.17%)
Sep 22, 2020 39.04 39.78 38.66 39.71 327,921 +0.94(+2.42%)
Sep 21, 2020 39.09 39.24 37.55 38.77 471,773 -1.26(-3.15%)
Sep 18, 2020 39.80 40.92 39.57 40.03 868,700 +0.52(+1.32%)
Sep 17, 2020 39.09 40.63 38.78 39.51 588,948 -0.17(-0.43%)
Sep 16, 2020 38.73 40.63 38.14 39.68 605,449 +1.30(+3.39%)
Sep 15, 2020 37.83 39.94 37.83 38.38 836,766 +0.85(+2.26%)
Sep 14, 2020 38.41 38.68 37.09 37.53 975,155 -0.41(-1.08%)
Sep 11, 2020 37.46 38.99 37.17 37.94 561,500 +0.56(+1.50%)
Sep 10, 2020 36.97 38.34 36.96 37.38 790,277 +0.92(+2.52%)
Sep 09, 2020 35.00 36.87 34.91 36.46 742,161 +1.92(+5.56%)
Sep 08, 2020 32.65 34.87 32.60 34.54 806,579 +1.68(+5.11%)
Sep 04, 2020 33.08 33.58 32.37 32.86 587,100 -0.05(-0.15%)
Sep 03, 2020 33.77 33.80 32.66 32.91 556,095 -0.96(-2.83%)
Sep 02, 2020 34.33 34.89 33.26 33.87 583,621 -0.28(-0.82%)
Sep 01, 2020 32.80 34.85 32.51 34.15 810,830 +0.78(+2.34%)
Aug 31, 2020 32.45 33.62 31.54 33.37 1,251,226 +0.92(+2.84%)
Aug 28, 2020 32.35 32.90 30.70 32.45 2,279,900 +2.35(+7.81%)
Aug 27, 2020 29.51 30.67 29.22 30.10 1,190,924 +0.64(+2.17%)
Aug 26, 2020 27.99 29.93 26.92 29.46 1,334,124 +3.16(+12.02%)
Aug 25, 2020 27.24 27.37 26.00 26.30 432,280 -0.90(-3.31%)
Aug 24, 2020 25.64 27.25 25.41 27.20 773,485 +1.69(+6.62%)
Aug 21, 2020 25.15 25.71 24.87 25.51 598,700 +0.21(+0.83%)
Aug 20, 2020 25.28 25.65 24.88 25.30 524,897 -0.35(-1.36%)
Aug 19, 2020 25.12 25.91 24.89 25.65 427,892 +0.48(+1.91%)
Aug 18, 2020 25.95 25.95 24.71 25.17 385,768 -0.67(-2.59%)
Aug 17, 2020 26.56 26.56 25.25 25.84 336,698 -0.62(-2.34%)
Aug 14, 2020 25.55 26.46 25.16 26.46 368,000 +0.73(+2.84%)
Aug 13, 2020 25.53 25.98 25.26 25.73 299,992 +0.13(+0.51%)
Aug 12, 2020 25.69 25.69 24.78 25.60 195,897 +0.16(+0.63%)
Aug 11, 2020 25.46 25.83 25.11 25.44 304,707 +0.35(+1.37%)
Aug 10, 2020 24.61 25.30 24.46 25.09 348,910 +0.23(+0.95%)
Aug 07, 2020 24.61 25.20 24.13 24.86 324,300 +0.19(+0.77%)
Aug 06, 2020 24.44 25.13 24.18 24.67 413,644 -0.34(-1.36%)
Aug 05, 2020 24.34 25.41 24.33 25.01 289,240 +0.88(+3.65%)
Aug 04, 2020 23.37 24.36 23.29 24.13 273,064 +0.84(+3.61%)
Aug 03, 2020 23.21 23.36 22.06 23.29 400,192 +0.10(+0.43%)
Jul 31, 2020 24.58 24.78 23.04 23.19 365,800 -1.46(-5.92%)
Jul 30, 2020 25.30 25.60 24.57 24.65 253,892 -1.02(-3.97%)
Jul 29, 2020 24.74 25.89 24.74 25.67 398,987 +1.06(+4.31%)
Jul 28, 2020 24.54 24.87 24.24 24.61 292,023 +0.04(+0.16%)
Jul 27, 2020 24.24 24.94 23.78 24.57 358,882 +0.80(+3.37%)
Jul 24, 2020 24.07 24.39 23.73 23.77 302,700 -0.63(-2.58%)
Jul 23, 2020 24.86 25.00 23.93 24.40 413,856 -0.45(-1.81%)
Jul 22, 2020 24.90 25.97 24.49 24.85 554,583 -0.53(-2.09%)
Jul 21, 2020 26.82 28.39 24.91 25.38 2,463,274 +2.89(+12.85%)
Jul 20, 2020 23.25 23.67 22.14 22.49 522,590 -0.80(-3.43%)
Jul 17, 2020 23.79 24.00 23.11 23.29 272,600 -0.30(-1.27%)
Jul 16, 2020 22.92 23.71 22.88 23.59 157,241 +0.26(+1.11%)
Jul 15, 2020 22.70 23.37 22.39 23.33 260,342 +1.39(+6.34%)
Jul 14, 2020 21.67 21.99 21.34 21.94 245,962 +0.26(+1.20%)
Jul 13, 2020 22.63 22.70 21.64 21.68 276,030 -0.89(-3.94%)
Jul 10, 2020 22.10 22.89 21.79 22.57 239,200 +0.95(+4.39%)
Jul 09, 2020 22.89 22.89 21.45 21.62 265,035 -1.16(-5.09%)
Jul 08, 2020 22.81 22.83 22.22 22.78 206,450 -0.03(-0.13%)
Jul 07, 2020 23.24 23.78 22.77 22.81 380,511 -0.80(-3.37%)
Jul 06, 2020 23.61 23.92 23.14 23.61 482,331 +0.62(+2.72%)
Jul 02, 2020 22.67 24.11 22.51 22.98 807,100 +2.20(+10.59%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.