The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Hibbett Sports

  • HIBB
  • NASDAQ
  • Merchandising and Lodging
  • Latest 46.93
  • Currency US$
  • Change 0.12
  • Percent Change 0.256 %
  • Volume 191,185
  • Thu Aug 21, 2014 12:03 PM EDT NASDAQ data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 46.93 Last Trade: Aug 21, 2014
Date High Low Open Close Volume
Aug 21 47.14 46.16 46.60 46.93 191,185
Aug 20 47.02 46.01 46.03 46.81 364,432
Aug 19 46.58 45.58 45.80 46.28 368,936
Aug 18 45.92 45.10 45.50 45.78 323,977
Aug 15 45.74 44.68 45.74 45.28 278,197
Aug 14 45.80 45.20 45.20 45.40 259,890
Aug 13 45.47 44.50 45.14 45.10 278,875
Aug 12 45.52 44.68 44.99 45.08 388,606
Aug 11 45.53 44.14 44.82 45.10 446,233
Aug 8 46.05 43.51 43.80 44.78 1,414,116
Aug 7 51.52 50.01 50.83 50.07 242,383
Aug 6 50.95 49.87 49.93 50.69 218,390
Aug 5 50.72 49.75 50.00 50.23 215,912
Aug 4 50.43 49.28 49.65 50.26 218,719
Aug 1 50.29 49.34 50.08 49.55 210,266
Jul 31 50.24 49.28 49.77 49.91 446,404
Jul 30 51.12 49.92 50.86 50.08 592,057
Jul 29 51.16 50.26 50.44 50.60 285,082
Jul 28 51.17 50.41 50.98 50.47 206,517
Jul 25 52.17 50.95 51.86 50.99 204,224
Jul 24 52.43 50.77 51.14 52.26 398,319
Jul 23 52.21 50.55 51.90 50.88 294,917
Jul 22 52.35 51.32 52.07 51.90 284,503
Jul 21 52.08 51.31 51.94 51.98 223,303
Jul 18 52.29 51.24 51.43 52.05 260,943
Jul 17 52.15 51.49 52.06 51.57 230,318
Jul 16 53.15 51.54 53.15 52.21 342,374
Jul 15 53.40 52.59 53.00 52.94 226,955
Jul 14 53.67 52.66 53.67 52.94 178,948
Jul 11 54.28 53.20 54.09 53.23 166,166
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.