Hibbett Sports Inc (HIBB) Historical Stock Data
86.15 ↑0.05 (0.06%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, HIBB is up 0.43% a day on average. There have been 17 days where Hibbett Sports Inc closed green and 13 days where HIBB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 86.10 | 86.15 | ↑$0.05 (0.06%) | 86.00 | 86.20 | 556.82K |
| 2024-04-25 | 86.15 | 86.10 | ↓$0.05 (-0.06%) | 85.93 | 86.24 | 1.41M |
| 2024-04-24 | 86.15 | 86.51 | ↑$0.36 (0.42%) | 85.95 | 86.52 | 1.97M |
| 2024-04-23 | 86.00 | 86.15 | ↑$0.15 (0.17%) | 85.75 | 86.70 | 4.15M |
| 2024-04-22 | 71.13 | 72.49 | ↑$1.36 (1.91%) | 71.13 | 74.35 | 399.05K |
| 2024-04-19 | 69.60 | 71.14 | ↑$1.54 (2.21%) | 69.60 | 71.38 | 204.35K |
| 2024-04-18 | 70.01 | 70.07 | ↑$0.06 (0.09%) | 69.65 | 72.09 | 508.57K |
| 2024-04-17 | 71.66 | 70.10 | ↓$1.56 (-2.18%) | 69.75 | 71.66 | 303.06K |
| 2024-04-16 | 69.54 | 70.77 | ↑$1.23 (1.77%) | 68.63 | 71.20 | 302.31K |
| 2024-04-15 | 71.46 | 70.30 | ↓$1.16 (-1.62%) | 70.00 | 72.29 | 291.93K |
| 2024-04-12 | 71.90 | 71.26 | ↓$0.64 (-0.89%) | 70.91 | 72.62 | 399.69K |
| 2024-04-11 | 71.96 | 71.92 | ↓$0.04 (-0.06%) | 71.21 | 72.15 | 221.65K |
| 2024-04-10 | 70.41 | 71.29 | ↑$0.88 (1.25%) | 69.85 | 71.71 | 244.08K |
| 2024-04-09 | 73.11 | 72.27 | ↓$0.84 (-1.15%) | 70.84 | 73.67 | 271.75K |
| 2024-04-08 | 71.74 | 73.42 | ↑$1.68 (2.34%) | 71.26 | 73.71 | 219.56K |
| 2024-04-05 | 69.91 | 71.43 | ↑$1.52 (2.17%) | 69.91 | 72.17 | 256.06K |
| 2024-04-04 | 72.24 | 70.10 | ↓$2.14 (-2.96%) | 69.15 | 72.72 | 368.26K |
| 2024-04-03 | 71.82 | 71.32 | ↓$0.50 (-0.70%) | 70.65 | 72.48 | 222.71K |
| 2024-04-02 | 73.31 | 72.46 | ↓$0.85 (-1.16%) | 71.08 | 73.41 | 309.51K |
| 2024-04-01 | 76.44 | 74.68 | ↓$1.76 (-2.30%) | 73.82 | 77.48 | 307.59K |
| 2024-03-28 | 75.88 | 76.81 | ↑$0.93 (1.23%) | 75.36 | 77.35 | 382.77K |
| 2024-03-27 | 73.74 | 75.88 | ↑$2.14 (2.90%) | 73.62 | 75.90 | 265.26K |
| 2024-03-26 | 71.83 | 72.61 | ↑$0.78 (1.09%) | 71.24 | 73.27 | 171.02K |
| 2024-03-25 | 72.88 | 71.70 | ↓$1.18 (-1.62%) | 71.63 | 74.86 | 287.52K |
| 2024-03-22 | 71.61 | 72.42 | ↑$0.81 (1.13%) | 71.08 | 74.58 | 280.50K |
| 2024-03-21 | 73.88 | 72.21 | ↓$1.67 (-2.26%) | 71.86 | 74.00 | 280.82K |
| 2024-03-20 | 73.33 | 74.00 | ↑$0.67 (0.91%) | 72.24 | 74.63 | 278.71K |
| 2024-03-19 | 67.74 | 73.51 | ↑$5.77 (8.52%) | 67.74 | 73.80 | 386.49K |
| 2024-03-18 | 68.52 | 68.02 | ↓$0.50 (-0.73%) | 65.92 | 68.75 | 500.33K |
| 2024-03-15 | 66.99 | 68.51 | ↑$1.52 (2.27%) | 64.00 | 70.93 | 1.37M |
Create an account or log in to view more rows.
$HIBB Call or puts monday?
$HIBB here to raid
$HIBB buying!
$HIBB hello
please hold.
$HIBB bear trap
$HIBB buy more doomers!!!
$HIBB here to raid
$HIBB enjoy your weekend
$HIBB I would not be a bear now
$HIBB lmfao
lfg babies