Hibbett Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	33.30	33.34	33.20	33.20	33.20	-0.60%	5,842
Jul 31, 2025	33.54	33.55	33.40	33.40	33.40	0.42%	17,942
Jul 30, 2025	33.28	33.34	33.24	33.26	33.26	0.06%	10,281
Jul 29, 2025	33.30	33.32	33.24	33.24	33.24	-0.30%	10,809
Jul 28, 2025	33.26	33.41	33.24	33.34	33.34	0.69%	25,313
Jul 25, 2025	33.11	33.25	33.06	33.11	33.11	0.06%	11,681
Jul 24, 2025	33.18	33.20	33.07	33.09	33.09	-0.06%	7,664
Jul 23, 2025	33.09	33.15	33.03	33.11	33.11	0.30%	5,555
Jul 22, 2025	33.00	33.03	32.93	33.01	33.01	0.09%	21,789
Jul 21, 2025	32.94	32.99	32.88	32.98	32.98	-0.15%	6,277
Jul 18, 2025	33.09	33.10	32.99	33.03	33.03	0.30%	17,500
Jul 17, 2025	32.80	32.99	32.74	32.93	32.93	0.95%	13,273
Jul 16, 2025	32.70	32.70	32.62	32.62	32.62	-0.58%	9,450
Jul 15, 2025	32.87	32.92	32.81	32.81	32.81	0.64%	5,713
Jul 14, 2025	32.60	32.67	32.55	32.60	32.60	-0.49%	13,480
Jul 11, 2025	32.92	32.92	32.70	32.76	32.76	-0.49%	24,781
Jul 10, 2025	33.03	33.03	32.92	32.92	32.92	0.12%	12,955
Jul 9, 2025	32.80	33.00	32.59	32.88	32.88	0.15%	10,997
Jul 8, 2025	33.01	33.01	32.81	32.83	32.83	-0.79%	9,280
Jul 7, 2025	33.00	33.17	32.95	33.09	33.09	0.76%	9,729
Jul 4, 2025	32.85	32.89	32.84	32.84	32.84	0.18%	9,730
Jul 3, 2025	32.85	32.90	32.78	32.78	32.78	-0.24%	6,644
Jul 2, 2025	32.80	32.86	32.74	32.86	32.86	0.49%	18,627
Jul 1, 2025	32.75	32.77	32.61	32.70	32.70	-0.15%	16,171
Jun 30, 2025	32.78	32.87	32.75	32.75	32.75	0.52%	13,091
Jun 27, 2025	32.58	32.61	32.45	32.58	32.58	-2.78%	14,078
Jun 26, 2025	33.60	33.61	33.42	33.51	32.42	-0.62%	44,268
Jun 25, 2025	33.70	33.75	33.62	33.72	32.62	0.12%	9,588
Jun 24, 2025	33.62	33.68	33.53	33.68	32.58	0.69%	14,955
Jun 23, 2025	33.32	33.54	33.31	33.45	32.36	0.63%	7,951
Jun 20, 2025	33.26	33.30	33.24	33.24	32.16	-0.09%	2,822
Jun 19, 2025	33.40	33.40	33.18	33.27	32.19	-0.39%	13,429
Jun 18, 2025	33.40	33.45	33.33	33.40	32.31	0.24%	25,513
Jun 17, 2025	33.43	33.44	33.32	33.32	32.24	0.63%	10,641
Jun 16, 2025	33.47	33.61	33.11	33.11	32.03	-1.08%	7,890
Jun 13, 2025	33.58	33.58	33.37	33.47	32.38	-0.33%	7,221
Jun 12, 2025	33.59	33.67	33.52	33.58	32.49	-0.09%	12,116
Jun 11, 2025	33.58	33.63	33.52	33.61	32.52	0.30%	17,450
Jun 10, 2025	33.48	33.56	33.40	33.51	32.42	0.27%	21,130
Jun 6, 2025	33.36	33.42	33.34	33.42	32.33	0.12%	7,387
Jun 5, 2025	34.40	34.40	33.38	33.38	32.29	-0.63%	5,825
Jun 4, 2025	33.63	33.63	33.51	33.59	32.50	0.27%	9,457
Jun 3, 2025	33.34	33.50	33.34	33.50	32.41	1.18%	9,285
Jun 2, 2025	33.52	33.52	33.11	33.11	32.03	-1.19%	6,933
Jun 1, 2025	33.52	33.52	33.51	33.51	32.42	-	197
May 30, 2025	33.31	33.51	33.31	33.51	32.42	0.60%	14,692
May 29, 2025	33.70	33.80	33.31	33.31	32.23	0.63%	6,439
May 28, 2025	33.51	33.63	33.10	33.10	32.02	-0.54%	4,463
May 27, 2025	33.13	33.28	33.12	33.28	32.20	1.00%	4,360
May 26, 2025	33.06	33.10	32.88	32.95	31.88	-0.81%	14,794