HIBB

Hibbett Sports, Inc. Historical Stock Prices

$45.55
*  
0.10
0.22%
Get HIBB Alerts
*Delayed - data as of Jul. 31, 2015  -  Find a broker to begin trading HIBB now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-APR-2015 TO 31-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  45.63  45.79  45.47  45.55 385,344
07/31/2015 45.63 45.79 45.47 45.55 385,054
07/30/2015 45.01 45.94 45.01 45.65 292,957
07/29/2015 44.86 46.19 44.44 45.3 471,938
07/28/2015 43.99 44.19 43.13 44.03 329,027
07/27/2015 43.26 43.76 42.8401 43.73 536,368
07/24/2015 43.87 43.87 42.71 43 260,324
07/23/2015 44.82 44.85 43.69 43.87 263,960
07/22/2015 44.87 45.1 44.69 44.87 272,325
07/21/2015 45.39 45.84 44.73 44.92 284,485
07/20/2015 46.09 46.1 45.44 45.53 117,146
07/17/2015 46.78 46.93 45.8 45.92 215,932
07/16/2015 46.4 47.38 46.25 46.91 374,489
07/15/2015 46.39 46.57 45.94 46.37 279,773
07/14/2015 46.85 46.85 46.36 46.42 114,926
07/13/2015 46.36 47.18 46.34 46.74 218,572
07/10/2015 46.44 46.5 45.935 46.1 185,195
07/09/2015 46.71 46.73 45.745 46.02 199,396
07/08/2015 46.17 46.775 45.93 46.34 370,693
07/07/2015 46.38 46.62 45.79 46.57 181,813
07/06/2015 45.98 46.76 45.67 46.37 168,800
07/02/2015 46.76 46.76 46.09 46.21 120,842
07/01/2015 46.77 47.16 45.81 46.67 320,653
06/30/2015 46.78 47.01 46.336 46.58 220,536
06/29/2015 48.02 48.2 46.31 46.38 313,056
06/26/2015 48 48.44 47.73 48.23 483,576
06/25/2015 48.08 48.18 47.34 47.68 231,892
06/24/2015 48.22 48.64 47.78 47.92 194,755
06/23/2015 48.3 48.46 48.06 48.33 214,657
06/22/2015 48.01 48.22 47.79 48.13 373,730
06/19/2015 48.21 48.21 47.81 47.81 289,627
06/18/2015 47.51 48.32 47.48 48.1 218,936
06/17/2015 47.79 47.79 47.22 47.4 216,601
06/16/2015 47.8 48.065 47.57 47.62 295,857
06/15/2015 47.73 48.18 47.41 47.87 286,348
06/12/2015 48.03 48.51 47.85 48.13 170,056
06/11/2015 48.37 48.7 47.985 48.2 270,659
06/10/2015 48.12 48.72 47.8101 48.19 284,076
06/09/2015 47.9 48.34 47.54 47.77 528,271
06/08/2015 47.31 47.88 47.21 47.77 313,241
06/05/2015 47.2 47.48 46.57 47.46 295,449
06/04/2015 46.69 47.3 46.658 47.07 190,585
06/03/2015 46.48 47.4 46.09 47.03 238,018
06/02/2015 46.11 47 46.09 46.4 277,607
06/01/2015 46.84 46.84 45.99 46.29 332,711
05/29/2015 46.24 46.717 46.11 46.55 388,628
05/28/2015 46.44 46.74 46.14 46.3 236,785
05/27/2015 45.69 46.79 45.63 46.52 340,439
05/26/2015 46.35 46.39 45.56 45.66 350,235
05/22/2015 44.41 47.08 43.93 46.33 1,148,876
05/21/2015 45.51 46.53 45.17 45.78 556,931
05/20/2015 46.48 46.916 45.16 45.73 411,750
05/19/2015 47.06 47.858 45.45 46.59 542,591
05/18/2015 46.84 47.4 46.48 47.36 289,786
05/15/2015 46.93 47.29 46.6 46.88 261,299
05/14/2015 47.42 47.42 46.4 47.01 289,051
05/13/2015 47.15 47.62 46.89 47.19 213,516
05/12/2015 47.86 47.86 47.09 47.19 212,365
05/11/2015 47.6 48.37 47.289 48.04 206,124
05/08/2015 48.03 48.63 47.35 47.58 309,898
05/07/2015 46.64 47.9 46.64 47.52 250,216
05/06/2015 46.93 47.21 46.44 46.59 308,863
05/05/2015 47.1 47.48 46.56 46.86 260,597
05/04/2015 47.18 47.5099 47.03 47.38 202,667
05/01/2015 46.86 47.45 46.845 47.1 219,340
04/30/2015 46.88 47.21 46.5 46.8 420,906
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?