HIBB

Hibbett Sports, Inc. Historical Stock Prices

$52.26
*  
1.38
2.71%
Get HIBB Alerts
*Delayed - data as of Jul. 24, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 24-APR-2014 TO 24-JUL-2014

Date Open High Low Close / Last Volume
16:00  51.14  52.43  50.772  52.26 398,319
07/24/2014 51.14 52.43 50.772 52.26 398,319
07/23/2014 51.9 52.208 50.55 50.88 294,917
07/22/2014 52.07 52.35 51.32 51.9 284,503
07/21/2014 51.94 52.08 51.31 51.98 223,303
07/18/2014 51.43 52.29 51.24 52.05 260,943
07/17/2014 52.06 52.15 51.49 51.57 230,318
07/16/2014 53.15 53.15 51.54 52.21 342,374
07/15/2014 53 53.395 52.594 52.94 226,955
07/14/2014 53.67 53.67 52.66 52.94 178,948
07/11/2014 54.09 54.28 53.2 53.23 166,166
07/10/2014 54.35 54.79 53.75 54.25 188,535
07/09/2014 54.78 55.47 54.78 55.11 178,838
07/08/2014 55.05 55.3 54.51 54.8 212,064
07/07/2014 55.26 55.73 54.94 55.1 164,073
07/03/2014 55.05 55.97 55.05 55.43 139,639
07/02/2014 54.94 55.43 54.745 54.94 184,306
07/01/2014 54.23 55.42 54.21 55.05 181,261
06/30/2014 54.4 54.87 54.04 54.17 258,458
06/27/2014 54 55.1 54 54.64 303,657
06/26/2014 55.24 55.37 54.35 54.42 260,226
06/25/2014 54.43 55.3575 54.375 55.05 263,615
06/24/2014 54.06 54.75 54 54.06 174,028
06/23/2014 53.85 54.06 53.47 54.02 135,250
06/20/2014 54.31 54.47 53.61 53.81 412,679
06/19/2014 54.52 54.86 53.85 54.17 227,583
06/18/2014 53.73 54.64 53.5 54.48 180,621
06/17/2014 53.5 53.97 53.15 53.76 240,804
06/16/2014 53.29 53.89 53.29 53.5 177,619
06/13/2014 53.65 53.6875 53.04 53.42 274,832
06/12/2014 53.67 53.84 52.99 53.45 203,145
06/11/2014 53.49 53.81 52.7835 53.77 174,610
06/10/2014 53.86 53.89 53.29 53.59 195,431
06/09/2014 53.93 54.49 53.28 53.91 269,585
06/06/2014 53.94 54.54 53.7775 54.03 141,212
06/05/2014 52.94 54.5 52.74 53.68 412,937
06/04/2014 52.7 53.32 52.1347 52.93 234,250
06/03/2014 53.05 53.16 52.54 52.83 245,126
06/02/2014 52.59 53.54 52.02 53.15 415,384
05/30/2014 51.18 52.758 51.08 52.59 590,902
05/29/2014 50.48 51.15 50.16 51.08 504,172
05/28/2014 50.71 51.56 50.04 50.61 487,965
05/27/2014 53.04 53.85 50.71 50.93 972,875
05/23/2014 57.54 58 52.05 53.04 1,455,650
05/22/2014 56.61 57.51 56.17 57.11 582,678
05/21/2014 56.76 57.63 56.23 56.54 360,785
05/20/2014 56.63 56.86 55.688 56.55 706,437
05/19/2014 55.1 57.52 54.974 57.47 333,481
05/16/2014 54.02 55.31 54.02 55.24 261,672
05/15/2014 54.81 54.81 53.51 54.18 322,479
05/14/2014 55.57 55.57 54.78 55.1 333,551
05/13/2014 55.82 56.3 55 55.5 417,970
05/12/2014 54.95 56.96 54.738 55.77 515,568
05/09/2014 54.4 55.48 54.13 54.87 481,509
05/08/2014 53.97 55.71 53.694 54.63 294,037
05/07/2014 53.99 55.07 53.23 54.06 261,056
05/06/2014 54.07 54.73 53.54 53.95 336,762
05/05/2014 54.27 55.228 52.7947 54.21 371,788
05/02/2014 53.77 54.58 53.43 53.59 175,180
05/01/2014 53.73 53.8 53 53.73 264,714
04/30/2014 53.49 54 53.05 53.85 142,716
04/29/2014 53.72 54.15 53.28 53.68 166,466
04/28/2014 54.25 54.618 52.61 53.6 260,571
04/25/2014 53.44 53.82 52.9007 53.22 193,460
04/24/2014 54.14 54.55 53.15 53.6 207,608
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?