Hibbett Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	145.67	146.06	144.22	145.36	145.36	0.84%	1,885,031
Jul 31, 2025	145.98	147.37	144.11	144.15	144.15	-1.93%	2,653,526
Jul 30, 2025	145.56	147.32	145.16	146.99	146.99	1.25%	1,643,838
Jul 29, 2025	144.51	145.23	143.49	145.18	145.18	0.62%	2,472,598
Jul 28, 2025	145.84	146.59	144.26	144.29	144.29	-1.64%	1,658,198
Jul 25, 2025	145.89	147.07	145.09	146.70	146.70	0.60%	1,152,556
Jul 24, 2025	146.37	148.19	145.83	145.83	145.83	-1.33%	1,489,192
Jul 23, 2025	148.66	149.00	147.00	147.79	147.79	-0.50%	1,186,930
Jul 22, 2025	145.56	148.53	145.56	148.53	148.53	2.08%	1,450,967
Jul 21, 2025	150.02	150.05	144.89	145.51	145.51	-2.32%	2,512,031
Jul 18, 2025	148.33	149.60	147.93	148.96	148.96	0.59%	1,597,284
Jul 17, 2025	146.10	148.46	145.78	148.08	148.08	1.33%	1,427,772
Jul 16, 2025	145.02	146.63	145.02	146.14	146.14	0.79%	1,332,997
Jul 15, 2025	146.60	147.67	144.99	145.00	145.00	-1.47%	1,883,466
Jul 14, 2025	150.46	150.94	147.17	147.17	147.17	-1.75%	1,908,443
Jul 11, 2025	151.38	151.86	148.51	149.79	149.79	-1.68%	1,757,972
Jul 10, 2025	151.05	153.22	150.58	152.35	152.35	0.99%	1,250,071
Jul 9, 2025	150.47	151.18	149.97	150.85	150.85	0.21%	1,428,860
Jul 8, 2025	149.73	150.74	148.37	150.53	150.53	0.11%	1,677,371
Jul 7, 2025	150.33	150.97	149.33	150.36	150.36	0.24%	1,779,990
Jul 3, 2025	150.07	150.18	148.74	150.00	150.00	-0.12%	1,284,289
Jul 2, 2025	149.71	151.16	148.86	150.18	150.18	-0.13%	2,292,737
Jul 1, 2025	148.28	150.80	148.11	150.37	150.37	1.48%	1,726,622
Jun 30, 2025	147.86	148.41	146.29	148.18	148.18	-0.15%	2,435,045
Jun 27, 2025	147.04	148.85	146.89	148.41	148.41	0.92%	3,075,088
Jun 26, 2025	146.90	149.01	145.65	147.05	147.05	-0.09%	3,297,131
Jun 25, 2025	144.96	149.29	144.55	147.18	147.18	3.14%	3,752,130
Jun 24, 2025	141.63	143.08	140.60	142.70	142.70	0.93%	1,629,143
Jun 23, 2025	140.07	141.50	138.58	141.39	141.39	1.68%	1,955,864
Jun 20, 2025	138.76	139.76	138.56	139.06	139.06	0.51%	2,956,521
Jun 18, 2025	140.13	140.74	137.97	138.36	138.36	-1.16%	1,539,460
Jun 17, 2025	141.30	142.15	139.28	139.99	139.99	-1.37%	1,892,950
Jun 16, 2025	144.00	144.88	141.52	141.94	141.94	-1.43%	1,706,984
Jun 13, 2025	143.57	145.43	142.21	144.00	144.00	0.02%	1,180,160
Jun 12, 2025	143.21	143.97	142.46	143.97	143.97	0.39%	1,096,436
Jun 11, 2025	143.92	144.59	142.95	143.41	143.41	-0.35%	1,454,355
Jun 10, 2025	145.15	145.47	142.95	143.92	143.92	0.54%	2,159,936
Jun 9, 2025	144.16	144.64	142.41	143.14	143.14	-1.17%	1,479,421
Jun 6, 2025	142.96	145.03	142.73	144.83	144.83	1.36%	1,367,873
Jun 5, 2025	144.13	144.18	142.25	142.88	142.88	-0.78%	1,250,918
Jun 4, 2025	146.00	146.00	142.81	144.01	144.01	0.03%	2,035,572
Jun 3, 2025	143.98	144.59	141.43	143.97	143.97	-0.46%	2,414,937
Jun 2, 2025	142.90	144.89	142.06	144.63	144.63	0.48%	1,764,847
May 30, 2025	144.04	144.48	143.09	143.94	143.94	-0.07%	3,184,484
May 29, 2025	143.20	144.89	142.62	144.04	144.04	0.62%	1,841,961
May 28, 2025	144.45	144.96	142.84	143.15	143.15	-0.65%	1,537,051
May 27, 2025	145.29	145.55	142.76	144.09	144.09	-0.94%	2,396,821
May 23, 2025	145.22	145.90	144.66	145.45	144.74	-0.03%	1,062,942
May 22, 2025	146.22	146.24	144.52	145.50	144.79	-0.64%	1,926,740
May 21, 2025	147.91	148.93	145.34	146.43	145.71	-1.74%	1,842,063