Hibbett Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 12, 2025	93.49	93.92	93.03	93.64	93.64	0.15%	118,317
Aug 11, 2025	91.89	93.95	91.89	93.50	93.50	1.17%	118,700
Aug 8, 2025	90.75	92.46	90.75	92.42	92.42	2.14%	96,700
Aug 7, 2025	92.07	92.39	90.15	90.48	90.48	-1.50%	124,500
Aug 6, 2025	86.99	93.21	86.95	91.86	91.86	6.69%	276,200
Aug 5, 2025	87.10	87.10	85.76	86.10	86.10	-1.16%	145,200
Aug 1, 2025	87.36	87.67	86.76	87.11	87.11	-0.83%	59,723
Jul 31, 2025	88.29	88.40	87.12	87.84	87.84	-0.51%	86,300
Jul 30, 2025	89.02	89.42	88.05	88.29	88.29	-0.93%	74,403
Jul 29, 2025	88.75	89.72	88.70	89.12	89.12	0.28%	86,000
Jul 28, 2025	89.02	89.40	88.18	88.87	88.87	-0.17%	43,807
Jul 25, 2025	89.00	89.72	88.50	89.02	89.02	0.21%	41,348
Jul 24, 2025	89.62	90.09	88.72	88.83	88.83	-0.90%	46,000
Jul 23, 2025	90.79	91.42	89.54	89.64	89.64	-1.24%	63,600
Jul 22, 2025	90.00	90.97	90.00	90.77	90.77	1.19%	72,920
Jul 21, 2025	90.90	91.24	89.63	89.70	89.70	-0.89%	89,356
Jul 18, 2025	89.00	90.60	88.60	90.51	90.51	2.57%	190,200
Jul 17, 2025	84.32	88.47	83.82	88.24	88.24	5.29%	243,201
Jul 16, 2025	83.05	84.22	82.59	83.81	83.81	1.56%	57,700
Jul 15, 2025	82.90	83.29	82.46	82.52	82.52	-0.10%	113,600
Jul 14, 2025	83.25	83.65	82.37	82.60	82.60	-0.64%	72,043
Jul 11, 2025	83.70	83.77	82.24	83.13	83.13	-1.00%	102,200
Jul 10, 2025	83.25	84.58	83.25	83.97	83.97	0.32%	95,646
Jul 9, 2025	83.42	84.05	83.15	83.70	83.70	-0.05%	63,616
Jul 8, 2025	82.89	84.13	82.89	83.74	83.74	1.06%	98,136
Jul 7, 2025	83.64	84.05	82.82	82.86	82.86	-1.10%	86,500
Jul 4, 2025	82.26	83.95	82.01	83.78	83.78	1.81%	61,900
Jul 3, 2025	82.00	82.83	81.90	82.29	82.29	0.30%	80,119
Jul 2, 2025	81.44	82.65	80.97	82.04	82.04	1.01%	115,300
Jun 30, 2025	80.18	81.44	80.00	81.22	81.22	0.71%	124,904
Jun 27, 2025	80.46	80.98	80.16	80.65	79.80	0.37%	157,848
Jun 26, 2025	80.39	81.05	80.10	80.35	79.50	-0.05%	76,200
Jun 25, 2025	80.73	80.83	79.82	80.39	79.54	-0.42%	97,007
Jun 24, 2025	80.50	81.63	80.25	80.73	79.88	0.34%	62,245
Jun 23, 2025	79.02	80.46	78.95	80.46	79.61	1.98%	97,140
Jun 20, 2025	79.56	79.76	78.62	78.90	78.07	-0.83%	298,300
Jun 19, 2025	79.70	79.85	79.15	79.56	78.72	-0.18%	35,100
Jun 18, 2025	79.67	80.12	78.99	79.70	78.86	0.75%	54,642
Jun 17, 2025	79.43	79.61	78.68	79.11	78.28	-0.40%	41,100
Jun 16, 2025	80.25	80.25	79.35	79.43	78.59	-0.29%	60,500
Jun 13, 2025	80.23	80.47	79.64	79.66	78.82	-1.12%	81,301
Jun 12, 2025	80.80	80.87	80.30	80.56	79.71	-0.12%	37,117
Jun 11, 2025	81.00	81.27	80.48	80.66	79.81	-0.41%	68,800
Jun 10, 2025	80.35	81.17	80.04	80.99	80.14	0.88%	60,700
Jun 9, 2025	80.54	80.64	79.75	80.28	79.43	0.15%	44,403
Jun 6, 2025	81.16	81.16	80.00	80.16	79.32	-0.90%	79,813
Jun 5, 2025	81.29	81.60	80.68	80.89	80.04	-0.44%	26,800
Jun 4, 2025	81.92	82.48	80.97	81.25	80.39	-0.82%	132,100
Jun 3, 2025	81.21	83.33	80.91	81.92	81.06	0.87%	160,500
Jun 2, 2025	81.50	81.85	80.50	81.21	80.35	-0.21%	90,614