HIBB Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2024 | 87.49 | 87.50 | 87.48 | 87.49 | 0.01 | 0.01% | undefined |
| Jul 23, 2024 | 87.49 | 87.53 | 87.46 | 87.48 | 0.01 | 0.01% | undefined |
| Jul 22, 2024 | 87.45 | 87.48 | 87.43 | 87.47 | 0.03 | 0.03% | undefined |
| Jul 19, 2024 | 87.46 | 87.47 | 87.42 | 87.44 | 0.00 | 0.00% | undefined |
| Jul 18, 2024 | 87.40 | 87.51 | 87.40 | 87.44 | 0.05 | 0.06% | undefined |
| Jul 17, 2024 | 87.37 | 87.41 | 87.37 | 87.39 | 0.00 | 0.00% | undefined |
| Jul 16, 2024 | 87.39 | 87.42 | 87.33 | 87.39 | 0.04 | 0.05% | undefined |
| Jul 15, 2024 | 87.35 | 87.40 | 87.31 | 87.35 | 0.01 | 0.01% | undefined |
| Jul 12, 2024 | 87.39 | 87.40 | 87.27 | 87.34 | 0.06 | 0.07% | undefined |
| Jul 11, 2024 | 87.37 | 87.41 | 87.28 | 87.28 | -0.04 | -0.05% | undefined |
| Jul 10, 2024 | 87.28 | 87.34 | 87.25 | 87.32 | 0.07 | 0.08% | undefined |
| Jul 9, 2024 | 87.26 | 87.32 | 87.22 | 87.25 | 0.02 | 0.02% | undefined |
| Jul 8, 2024 | 87.25 | 87.29 | 87.20 | 87.23 | 0.04 | 0.05% | undefined |
| Jul 5, 2024 | 87.15 | 87.29 | 87.15 | 87.19 | 0.04 | 0.05% | undefined |
| Jul 3, 2024 | 87.22 | 87.23 | 87.08 | 87.15 | -0.03 | -0.03% | undefined |
| Jul 2, 2024 | 87.12 | 87.21 | 87.10 | 87.18 | 0.09 | 0.10% | undefined |
| Jul 1, 2024 | 87.20 | 87.21 | 87.09 | 87.09 | -0.12 | -0.14% | undefined |
| Jun 28, 2024 | 87.17 | 87.23 | 87.11 | 87.21 | 0.00 | 0.00% | undefined |
| Jun 27, 2024 | 87.11 | 87.25 | 87.09 | 87.21 | 0.10 | 0.11% | undefined |
| Jun 26, 2024 | 87.08 | 87.16 | 87.06 | 87.11 | 0.05 | 0.06% | undefined |
| Jun 25, 2024 | 87.10 | 87.25 | 87.05 | 87.06 | 0.00 | 0.00% | undefined |
| Jun 24, 2024 | 87.08 | 87.20 | 87.03 | 87.06 | 0.18 | 0.21% | undefined |
| Jun 21, 2024 | 87.15 | 87.23 | 86.88 | 86.88 | -0.17 | -0.20% | undefined |
| Jun 20, 2024 | 87.11 | 87.17 | 87.05 | 87.05 | -0.11 | -0.13% | undefined |
| Jun 18, 2024 | 87.09 | 87.20 | 87.07 | 87.16 | 0.04 | 0.05% | undefined |
| Jun 17, 2024 | 87.11 | 87.22 | 87.03 | 87.12 | 0.05 | 0.06% | undefined |
| Jun 14, 2024 | 87.01 | 87.11 | 87.00 | 87.07 | 0.02 | 0.02% | undefined |
| Jun 13, 2024 | 87.26 | 87.39 | 87.03 | 87.05 | -0.10 | -0.11% | undefined |
| Jun 12, 2024 | 87.10 | 87.23 | 87.02 | 87.15 | 0.07 | 0.08% | undefined |
| Jun 11, 2024 | 87.05 | 87.17 | 86.97 | 87.08 | -0.08 | -0.09% | undefined |
| Jun 10, 2024 | 86.83 | 87.36 | 86.83 | 87.16 | 1.11 | 1.29% | undefined |
| Jun 7, 2024 | 86.10 | 86.33 | 86.03 | 86.05 | 0.02 | 0.02% | undefined |
| Jun 6, 2024 | 86.18 | 86.27 | 86.03 | 86.03 | -0.12 | -0.14% | undefined |
| Jun 5, 2024 | 86.26 | 86.56 | 85.61 | 86.15 | -0.12 | -0.14% | undefined |
| Jun 4, 2024 | 86.58 | 86.58 | 86.21 | 86.27 | -0.10 | -0.12% | undefined |
| Jun 3, 2024 | 86.72 | 86.77 | 86.37 | 86.37 | -0.21 | -0.24% | undefined |
| May 31, 2024 | 86.85 | 86.89 | 86.44 | 86.58 | 0.03 | 0.03% | undefined |
| May 30, 2024 | 86.70 | 87.09 | 86.50 | 86.55 | 0.07 | 0.08% | undefined |
| May 29, 2024 | 86.44 | 86.93 | 86.41 | 86.48 | 0.10 | 0.12% | undefined |
| May 28, 2024 | 86.49 | 86.58 | 86.34 | 86.38 | 0.12 | 0.14% | undefined |
| May 24, 2024 | 86.50 | 86.67 | 86.16 | 86.26 | -0.04 | -0.05% | undefined |
| May 23, 2024 | 86.36 | 86.47 | 86.26 | 86.30 | 0.05 | 0.06% | undefined |
| May 22, 2024 | 86.38 | 86.48 | 86.24 | 86.25 | -0.09 | -0.10% | undefined |
| May 21, 2024 | 86.40 | 86.55 | 86.34 | 86.34 | 0.00 | 0.00% | undefined |
| May 20, 2024 | 86.41 | 86.60 | 86.34 | 86.34 | 0.00 | 0.00% | undefined |
| May 17, 2024 | 86.50 | 86.60 | 86.29 | 86.34 | 0.13 | 0.15% | undefined |
| May 16, 2024 | 86.99 | 86.99 | 86.08 | 86.21 | -0.79 | -0.91% | undefined |
| May 15, 2024 | 87.04 | 87.05 | 86.84 | 87.00 | 0.03 | 0.03% | undefined |
| May 14, 2024 | 86.84 | 87.13 | 86.72 | 86.97 | 0.12 | 0.14% | undefined |
| May 13, 2024 | 86.85 | 87.06 | 86.63 | 86.85 | -0.02 | -0.02% | undefined |