Hibbett Sports Inc (NQ: HIBB )

77.26 USD -0.82 (-1.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2021 78.89 78.90 76.14 77.26 343,367 -0.82(-1.05%)
Jun 23, 2021 76.79 78.17 74.53 78.08 462,481 +3.60(+4.83%)
Jun 22, 2021 74.25 75.06 73.01 74.48 292,127 +0.27(+0.36%)
Jun 21, 2021 73.31 75.13 72.67 74.21 284,326 +2.09(+2.90%)
Jun 18, 2021 72.10 73.20 71.94 72.12 769,578 -1.44(-1.96%)
Jun 17, 2021 74.65 74.76 70.59 73.56 686,015 -1.33(-1.78%)
Jun 16, 2021 77.93 77.93 73.46 74.89 747,961 -3.33(-4.26%)
Jun 15, 2021 82.75 83.36 77.81 78.22 561,227 -4.75(-5.72%)
Jun 14, 2021 84.14 84.60 82.38 82.97 338,192 -0.43(-0.52%)
Jun 11, 2021 83.74 85.43 83.17 83.40 319,470 +0.86(+1.04%)
Jun 10, 2021 84.89 85.90 82.47 82.54 280,638 -2.27(-2.68%)
Jun 09, 2021 86.66 86.93 84.65 84.81 306,161 -1.69(-1.95%)
Jun 08, 2021 84.34 87.39 83.76 86.50 352,888 +1.81(+2.14%)
Jun 07, 2021 85.32 86.39 84.37 84.69 339,310 +0.14(+0.17%)
Jun 04, 2021 86.77 87.99 83.71 84.55 350,055 -1.88(-2.18%)
Jun 03, 2021 88.61 89.22 86.19 86.43 304,298 -2.44(-2.75%)
Jun 02, 2021 88.76 89.19 85.40 88.87 393,185 +0.90(+1.02%)
Jun 01, 2021 86.58 89.28 85.49 87.97 469,437 +3.21(+3.79%)
May 28, 2021 92.77 93.00 83.10 84.76 1,182,176 -2.56(-2.93%)
May 27, 2021 85.21 87.81 84.43 87.32 722,549 +2.69(+3.18%)
May 26, 2021 79.40 84.86 78.50 84.63 454,938 +7.88(+10.27%)
May 25, 2021 79.11 80.56 76.58 76.75 257,503 -1.91(-2.43%)
May 24, 2021 78.14 79.56 76.50 78.66 291,027 +1.66(+2.16%)
May 21, 2021 76.04 78.25 75.69 77.00 383,648 +1.33(+1.76%)
May 20, 2021 76.48 77.60 71.81 75.67 556,861 -1.24(-1.61%)
May 19, 2021 77.50 78.11 74.72 76.91 423,615 -3.22(-4.02%)
May 18, 2021 83.55 83.99 79.65 80.13 252,337 -2.80(-3.38%)
May 17, 2021 81.99 83.63 80.22 82.93 223,092 +0.91(+1.11%)
May 14, 2021 78.71 82.42 78.21 82.02 199,923 +3.99(+5.11%)
May 13, 2021 74.97 79.20 74.56 78.03 490,858 +3.15(+4.21%)
May 12, 2021 78.50 79.32 74.44 74.88 329,591 -4.84(-6.07%)
May 11, 2021 78.38 80.19 75.19 79.72 391,326 -1.34(-1.65%)
May 10, 2021 81.88 84.46 81.02 81.06 296,611 -0.61(-0.75%)
May 07, 2021 80.46 82.12 79.66 81.67 198,851 +1.23(+1.53%)
May 06, 2021 80.72 82.04 79.15 80.44 200,671 +0.09(+0.11%)
May 05, 2021 79.46 81.68 78.68 80.35 238,845 +1.87(+2.38%)
May 04, 2021 79.81 80.02 76.37 78.48 234,635 -2.11(-2.62%)
May 03, 2021 80.00 83.00 80.00 80.59 449,870 +1.14(+1.43%)
Apr 30, 2021 78.53 80.59 77.55 79.45 593,300 -0.20(-0.25%)
Apr 29, 2021 78.73 80.18 77.52 79.65 343,802 +2.36(+3.05%)
Apr 28, 2021 78.22 79.07 76.83 77.29 186,797 -0.71(-0.91%)
Apr 27, 2021 73.96 78.55 73.96 78.00 500,763 +4.09(+5.53%)
Apr 26, 2021 74.44 74.98 72.33 73.91 305,478 +0.34(+0.46%)
Apr 23, 2021 72.34 74.17 71.01 73.57 167,000 +1.99(+2.78%)
Apr 22, 2021 72.93 74.36 71.30 71.58 257,018 -0.72(-1.00%)
Apr 21, 2021 69.93 72.41 69.58 72.30 155,784 +2.19(+3.12%)
Apr 20, 2021 71.60 71.60 66.42 70.11 394,781 -1.34(-1.88%)
Apr 19, 2021 71.56 73.16 70.44 71.45 245,826 -0.63(-0.87%)
Apr 16, 2021 69.56 72.32 68.32 72.08 321,500 +3.02(+4.37%)
Apr 15, 2021 69.50 70.73 67.49 69.06 207,385 -0.20(-0.29%)
Apr 14, 2021 69.77 71.17 69.05 69.26 246,605 -0.46(-0.67%)
Apr 13, 2021 72.19 72.73 69.11 69.72 284,343 -2.72(-3.76%)
Apr 12, 2021 72.16 73.22 70.65 72.45 308,175 -0.26(-0.36%)
Apr 09, 2021 70.39 73.53 70.39 72.71 292,700 +1.60(+2.25%)
Apr 08, 2021 68.95 71.20 67.57 71.11 340,879 +2.15(+3.12%)
Apr 07, 2021 70.47 71.36 67.11 68.96 469,510 -2.29(-3.21%)
Apr 06, 2021 71.55 72.86 70.46 71.25 373,648 -0.30(-0.42%)
Apr 05, 2021 69.91 71.98 68.18 71.55 316,643 +2.10(+3.02%)
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.