Hibbett Sports Inc (HIBB) Historical Stock Data
76.84 ↑0.02 (0.03%)
As of March 28, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, HIBB is up 0.46% a day on average. There have been 16 days where Hibbett Sports Inc closed green and 14 days where HIBB closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 74.69 | 73.03 | ↓$1.66 (-2.22%) | 71.00 | 76.00 | 618.90K |
2024-03-13 | 75.44 | 74.37 | ↓$1.07 (-1.42%) | 74.14 | 77.80 | 352.18K |
2024-03-12 | 75.01 | 74.87 | ↓$0.14 (-0.19%) | 74.65 | 76.31 | 234.95K |
2024-03-11 | 77.04 | 74.36 | ↓$2.68 (-3.48%) | 73.75 | 77.40 | 315.36K |
2024-03-08 | 78.17 | 77.46 | ↓$0.71 (-0.91%) | 77.00 | 78.72 | 178.06K |
2024-03-07 | 75.00 | 77.32 | ↑$2.32 (3.09%) | 74.76 | 77.84 | 210.08K |
2024-03-06 | 80.23 | 74.71 | ↓$5.52 (-6.88%) | 73.68 | 80.23 | 264.56K |
2024-03-05 | 80.32 | 80.62 | ↑$0.30 (0.37%) | 79.00 | 81.48 | 177.38K |
2024-03-04 | 82.00 | 81.67 | ↓$0.33 (-0.40%) | 80.51 | 83.00 | 291.45K |
2024-03-01 | 82.30 | 82.00 | ↓$0.30 (-0.36%) | 80.39 | 82.63 | 211.31K |
2024-02-29 | 80.83 | 81.95 | ↑$1.12 (1.39%) | 80.76 | 82.75 | 232.15K |
2024-02-28 | 79.80 | 80.16 | ↑$0.36 (0.45%) | 79.37 | 81.25 | 156.26K |
2024-02-27 | 77.95 | 80.74 | ↑$2.79 (3.58%) | 77.20 | 81.71 | 176.44K |
2024-02-26 | 76.84 | 77.80 | ↑$0.96 (1.25%) | 76.82 | 78.65 | 260.03K |
2024-02-23 | 74.26 | 76.94 | ↑$2.68 (3.61%) | 73.92 | 78.97 | 270.43K |
2024-02-22 | 75.17 | 74.15 | ↓$1.02 (-1.36%) | 74.01 | 76.13 | 178.52K |
2024-02-21 | 75.71 | 74.62 | ↓$1.09 (-1.44%) | 74.26 | 75.75 | 146.96K |
2024-02-20 | 72.65 | 75.68 | ↑$3.03 (4.17%) | 72.56 | 75.77 | 181K |
2024-02-16 | 73.76 | 73.75 | ↓$0.01 (-0.01%) | 73.11 | 74.59 | 93.38K |
2024-02-15 | 73.34 | 74.25 | ↑$0.91 (1.24%) | 73.13 | 74.42 | 113.50K |
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