Register to chat with like-minded investors on our interactive forums.
HIBB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 86.87 | -0.11 | -0.13% | 86.95 | 87.01 | 86.70 | 485,869 |
| May 09 2024 | 86.98 | 0.30 | 0.35% | 86.65 | 86.99 | 86.57 | 306,827 |
| May 08 2024 | 86.68 | 0.48 | 0.56% | 86.25 | 86.86 | 86.15 | 425,570 |
| May 07 2024 | 86.20 | -0.45 | -0.52% | 86.56 | 86.88 | 86.13 | 543,947 |
| May 06 2024 | 86.65 | 0.06 | 0.07% | 86.55 | 86.76 | 86.36 | 505,548 |
| May 03 2024 | 86.59 | 0.10 | 0.12% | 86.49 | 86.62 | 86.31 | 541,860 |
| May 02 2024 | 86.49 | 0.35 | 0.41% | 86.35 | 86.55 | 86.15 | 428,132 |
| May 01 2024 | 86.14 | -0.10 | -0.12% | 86.11 | 86.85 | 86.00 | 1,115,756 |
| Apr 30 2024 | 86.24 | 0.29 | 0.34% | 85.99 | 86.49 | 85.88 | 1,047,897 |
| Apr 29 2024 | 85.95 | -0.20 | -0.23% | 86.15 | 86.15 | 85.86 | 934,350 |
| Apr 26 2024 | 86.15 | 0.05 | 0.06% | 86.10 | 86.20 | 86.00 | 556,820 |
| Apr 25 2024 | 86.10 | -0.41 | -0.47% | 86.13 | 86.24 | 85.925 | 1,411,512 |
| Apr 24 2024 | 86.51 | 0.36 | 0.42% | 86.15 | 86.52 | 85.95 | 1,969,284 |
| Apr 23 2024 | 86.15 | 13.66 | 18.84% | 86.00 | 86.70 | 85.75 | 4,148,622 |
| Apr 22 2024 | 72.49 | 1.35 | 1.90% | 71.13 | 74.35 | 71.13 | 399,048 |
| Apr 19 2024 | 71.14 | 1.07 | 1.53% | 69.60 | 71.38 | 69.58 | 204,352 |
| Apr 18 2024 | 70.07 | -0.03 | -0.04% | 70.01 | 72.09 | 69.65 | 508,570 |
| Apr 17 2024 | 70.10 | -0.67 | -0.95% | 71.66 | 71.66 | 69.745 | 303,059 |
| Apr 16 2024 | 70.77 | 0.47 | 0.67% | 69.54 | 71.20 | 68.63 | 302,311 |
| Apr 15 2024 | 70.30 | -0.96 | -1.35% | 71.46 | 72.29 | 69.9986 | 291,927 |
| Apr 12 2024 | 71.26 | -0.66 | -0.92% | 71.90 | 72.62 | 70.91 | 399,690 |
| Apr 11 2024 | 71.92 | 0.63 | 0.88% | 71.96 | 72.15 | 71.21 | 221,650 |
| Apr 10 2024 | 71.29 | -0.98 | -1.36% | 70.41 | 71.71 | 69.85 | 244,080 |
| Apr 09 2024 | 72.27 | -1.15 | -1.57% | 73.11 | 73.67 | 70.84 | 271,750 |
| Apr 08 2024 | 73.42 | 1.99 | 2.79% | 71.74 | 73.71 | 71.26 | 219,557 |
| Apr 05 2024 | 71.43 | 1.33 | 1.90% | 69.91 | 72.17 | 69.53 | 256,059 |
| Apr 04 2024 | 70.10 | -1.22 | -1.71% | 72.24 | 72.72 | 69.15 | 368,257 |
| Apr 03 2024 | 71.32 | -1.14 | -1.57% | 71.82 | 72.475 | 70.65 | 222,708 |
| Apr 02 2024 | 72.46 | -2.22 | -2.97% | 73.31 | 74.13 | 71.08 | 309,505 |
| Apr 01 2024 | 74.68 | -2.13 | -2.77% | 76.44 | 77.48 | 73.815 | 307,593 |
| Mar 28 2024 | 76.81 | 0.93 | 1.23% | 75.88 | 77.345 | 75.34 | 382,771 |
| Mar 27 2024 | 75.88 | 3.27 | 4.50% | 73.74 | 75.90 | 73.62 | 265,264 |
| Mar 26 2024 | 72.61 | 0.91 | 1.27% | 71.83 | 73.27 | 71.24 | 171,015 |
| Mar 25 2024 | 71.70 | -0.72 | -0.99% | 72.88 | 74.855 | 71.63 | 287,519 |
| Mar 22 2024 | 72.42 | 0.21 | 0.29% | 71.61 | 74.58 | 71.0757 | 280,502 |
| Mar 21 2024 | 72.21 | -1.79 | -2.42% | 73.88 | 74.00 | 71.86 | 280,753 |
| Mar 20 2024 | 74.00 | 0.49 | 0.67% | 73.33 | 74.63 | 72.235 | 278,439 |
| Mar 19 2024 | 73.51 | 5.49 | 8.07% | 67.74 | 73.80 | 67.04 | 385,960 |
| Mar 18 2024 | 68.02 | -0.49 | -0.72% | 68.52 | 68.75 | 65.92 | 500,327 |
| Mar 15 2024 | 68.51 | -4.52 | -6.19% | 66.99 | 70.93 | 64.00 | 1,373,311 |
| Mar 14 2024 | 73.03 | -1.34 | -1.80% | 74.69 | 76.00 | 71.00 | 618,659 |
| Mar 13 2024 | 74.37 | -0.50 | -0.67% | 75.44 | 77.80 | 74.14 | 352,180 |
| Mar 12 2024 | 74.87 | 0.51 | 0.69% | 75.01 | 76.305 | 74.60 | 234,953 |
| Mar 11 2024 | 74.36 | -3.10 | -4.00% | 77.04 | 77.40 | 73.75 | 315,356 |
| Mar 08 2024 | 77.46 | 0.14 | 0.18% | 78.17 | 78.715 | 77.00 | 178,063 |
| Mar 07 2024 | 77.32 | 2.61 | 3.49% | 75.00 | 77.84 | 74.76 | 210,076 |
| Mar 06 2024 | 74.71 | -5.91 | -7.33% | 80.23 | 80.23 | 73.68 | 265,407 |
| Mar 05 2024 | 80.62 | -1.05 | -1.29% | 80.32 | 81.48 | 78.9986 | 177,381 |
| Mar 04 2024 | 81.67 | -0.33 | -0.40% | 82.00 | 83.00 | 80.505 | 291,444 |
| Mar 01 2024 | 82.00 | 0.05 | 0.06% | 82.30 | 82.63 | 80.3877 | 211,305 |
| Feb 29 2024 | 81.95 | 1.79 | 2.23% | 80.83 | 82.75 | 80.755 | 232,149 |
| Feb 28 2024 | 80.16 | -0.58 | -0.72% | 79.80 | 81.25 | 79.37 | 156,261 |
| Feb 27 2024 | 80.74 | 2.94 | 3.78% | 77.95 | 81.71 | 77.20 | 176,438 |
| Feb 26 2024 | 77.80 | 0.86 | 1.12% | 76.84 | 78.65 | 76.82 | 260,030 |
| Feb 23 2024 | 76.94 | 2.79 | 3.76% | 74.26 | 78.97 | 73.58 | 270,431 |
| Feb 22 2024 | 74.15 | -0.47 | -0.63% | 75.17 | 76.13 | 74.01 | 178,520 |
| Feb 21 2024 | 74.62 | -1.06 | -1.40% | 75.71 | 75.86 | 74.26 | 146,957 |
| Feb 20 2024 | 75.68 | 1.93 | 2.62% | 72.65 | 75.77 | 72.05 | 180,998 |
| Feb 16 2024 | 73.75 | -0.50 | -0.67% | 73.76 | 74.59 | 73.11 | 93,379 |
| Feb 15 2024 | 74.25 | 1.88 | 2.60% | 73.34 | 74.42 | 73.13 | 113,499 |
| Feb 14 2024 | 72.37 | 1.08 | 1.51% | 72.25 | 72.705 | 71.13 | 118,678 |
| Feb 13 2024 | 71.29 | -3.53 | -4.72% | 72.00 | 72.935 | 70.76 | 188,026 |
| Feb 12 2024 | 74.82 | 2.40 | 3.31% | 72.09 | 75.83 | 72.09 | 190,707 |
