Hibbett Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	49.38	49.53	49.10	49.10	49.10	-3.53%	775
Jul 31, 2025	50.90	50.90	50.90	50.90	50.90	0.19%	33
Jul 30, 2025	50.81	50.81	50.81	50.81	50.81	0.32%	40
Jul 29, 2025	50.64	50.64	50.64	50.64	50.64	-0.95%	3
Jul 28, 2025	51.13	51.13	51.13	51.13	51.13	0.72%	3
Jul 25, 2025	50.76	50.76	50.76	50.76	50.76	0.85%	85
Jul 24, 2025	50.33	50.33	50.33	50.33	50.33	0.68%	10
Jul 23, 2025	49.99	49.99	49.99	49.99	49.99	1.39%	105
Jul 22, 2025	49.26	49.38	49.08	49.30	49.30	-1.09%	1,241
Jul 21, 2025	49.85	49.85	49.85	49.85	49.85	0.55%	78
Jul 18, 2025	49.57	49.57	49.57	49.57	49.57	-0.41%	21
Jul 17, 2025	49.78	49.78	49.78	49.78	49.78	1.46%	132
Jul 16, 2025	49.06	49.06	49.06	49.06	49.06	0.55%	206
Jul 15, 2025	49.02	49.02	48.79	48.79	48.79	0.63%	171
Jul 14, 2025	48.49	48.49	48.49	48.49	48.49	0.53%	42
Jul 11, 2025	48.23	48.23	48.23	48.23	48.23	-0.52%	11
Jul 10, 2025	48.39	48.49	48.39	48.49	48.49	0.12%	120
Jul 9, 2025	48.32	48.43	48.32	48.43	48.43	1.52%	679
Jul 8, 2025	47.71	47.71	47.71	47.71	47.71	-0.20%	4
Jul 7, 2025	47.80	47.80	47.80	47.80	47.80	-1.20%	51
Jul 3, 2025	48.38	48.38	48.38	48.38	48.38	1.85%	4
Jul 2, 2025	47.51	47.51	47.51	47.51	47.51	1.30%	36
Jul 1, 2025	47.40	47.40	46.90	46.90	46.90	-1.88%	214
Jun 30, 2025	47.80	47.80	47.80	47.80	47.80	1.48%	26
Jun 27, 2025	47.10	47.10	47.10	47.10	47.10	0.88%	182
Jun 26, 2025	46.69	46.69	46.69	46.69	46.69	1.78%	100
Jun 25, 2025	45.87	45.87	45.87	45.87	45.87	0.44%	1
Jun 24, 2025	45.30	45.67	45.30	45.67	45.67	2.37%	1,256
Jun 23, 2025	43.98	44.62	43.87	44.62	44.62	2.16%	912
Jun 20, 2025	43.67	43.67	43.67	43.67	43.67	-1.06%	118
Jun 18, 2025	44.14	44.14	44.14	44.14	44.14	-0.26%	48
Jun 17, 2025	44.56	44.56	44.26	44.26	44.26	-1.40%	157
Jun 16, 2025	44.89	44.89	44.89	44.89	44.89	2.21%	64
Jun 13, 2025	43.92	43.92	43.92	43.92	43.92	-2.24%	351
Jun 12, 2025	44.80	44.97	44.80	44.92	44.92	0.52%	2,912
Jun 11, 2025	44.69	44.69	44.69	44.69	44.69	-0.67%	169
Jun 10, 2025	44.70	44.99	44.70	44.99	44.99	0.96%	623
Jun 9, 2025	44.56	44.56	44.56	44.56	44.56	0.25%	145
Jun 6, 2025	44.45	44.45	44.45	44.45	44.45	1.87%	15
Jun 5, 2025	43.64	43.64	43.64	43.64	43.64	-1.19%	98
Jun 4, 2025	44.16	44.16	44.16	44.16	44.16	0.48%	1
Jun 3, 2025	44.08	44.08	43.95	43.95	43.95	1.40%	341
Jun 2, 2025	42.97	43.35	42.97	43.35	43.35	0.83%	462
May 30, 2025	42.19	42.99	41.99	42.99	42.99	0.17%	500
May 29, 2025	42.91	42.91	42.91	42.91	42.91	0.54%	78
May 28, 2025	42.69	42.69	42.69	42.69	42.69	-0.68%	3
May 27, 2025	42.98	42.98	42.98	42.98	42.98	4.20%	4
May 23, 2025	41.25	41.25	41.25	41.25	41.25	-1.82%	15
May 22, 2025	42.01	42.01	42.01	42.01	42.01	0.39%	173
May 21, 2025	41.85	41.85	41.85	41.85	41.85	-2.46%	53