Hibbett Sports Inc. Common Stockのデータ

Hibbett Sports Inc. Common Stockの基本情報

名前 Hibbett Sports Inc. Common Stock
ティッカー HIBB
国 United States
上場年 1996.0
セクター Consumer Services

Hibbett Sports Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 63.76 60.5 61.93 63.17 376600.0 63.17
2021-02-12 63.34 60.96 62.19 61.13 410700.0 61.13
2021-02-11 68.09 60.99 62.66 62.72 891400.0 62.72
2021-02-10 62.37 59.77 60.9 61.98 249100.0 61.98
2021-02-09 61.42 58.46 60.13 60.62 316100.0 60.62
2021-02-08 61.82 59.27 60.81 60.23 393200.0 60.23
2021-02-05 60.84 59.36 60.17 59.94 295600.0 59.94
2021-02-04 61.13 57.4 57.54 59.63 407800.0 59.63
2021-02-03 57.5 55.33 56.57 56.97 263700.0 56.97
2021-02-02 58.41 55.64 58.08 56.39 304700.0 56.39
2021-02-01 57.67 53.83 56.78 57.37 425400.0 57.37
2021-01-29 57.96 55.78 56.65 56.45 533200.0 56.45
2021-01-28 56.43 54.03 55.35 55.82 478000.0 55.82
2021-01-27 55.4 50.32 52.61 54.86 660000.0 54.86
2021-01-26 55.59 52.59 55.34 54.0 262200.0 54.0
2021-01-25 60.38 54.01 54.46 54.72 533300.0 54.72
2021-01-22 54.39 50.56 53.53 54.28 427900.0 54.28
2021-01-21 56.99 53.8 56.06 54.09 716500.0 54.09
2021-01-20 57.46 53.65 53.65 56.02 518300.0 56.02
2021-01-19 55.65 52.34 55.42 53.07 503400.0 53.07
2021-01-15 54.88 51.88 53.87 54.31 575100.0 54.31
2021-01-14 55.61 51.84 53.05 54.78 439600.0 54.78
2021-01-13 55.39 52.17 54.87 52.79 474900.0 52.79
2021-01-12 56.92 54.16 54.57 55.48 456100.0 55.48
2021-01-11 56.13 51.61 52.05 54.41 552300.0 54.41
2021-01-08 54.0 50.78 52.34 53.28 404900.0 53.28
2021-01-07 53.19 50.94 51.85 51.83 393100.0 51.83
2021-01-06 52.33 48.98 49.0 50.52 778500.0 50.52
2021-01-05 48.58 45.6 45.7 48.19 302200.0 48.19
2021-01-04 47.49 45.74 46.18 45.85 387500.0 45.85
2020-12-31 48.04 46.07 48.01 46.18 358500.0 46.18
2020-12-30 48.61 47.29 47.66 47.82 281100.0 47.82
2020-12-29 50.5 45.12 50.39 47.51 500300.0 47.51
2020-12-28 51.07 47.26 47.94 50.17 476600.0 50.17
2020-12-24 50.12 46.89 48.85 47.47 349600.0 47.47
2020-12-23 48.84 46.97 47.33 48.7 350700.0 48.7
2020-12-22 48.0 43.8 43.8 47.26 587600.0 47.26
2020-12-21 44.15 41.86 42.06 43.9 513600.0 43.9
2020-12-18 43.71 42.06 43.45 42.57 843800.0 42.57
2020-12-17 43.98 41.7 43.98 43.39 555900.0 43.39
2020-12-16 45.24 42.71 44.38 44.08 565700.0 44.08
2020-12-15 45.02 43.55 43.95 44.31 409500.0 44.31
2020-12-14 47.31 42.89 47.12 43.79 643300.0 43.79
2020-12-11 46.91 45.28 45.36 46.14 384800.0 46.14
2020-12-10 46.15 44.49 45.59 45.75 316200.0 45.75
2020-12-09 49.3 45.05 48.97 46.41 467900.0 46.41
2020-12-08 49.22 47.12 47.52 48.73 439400.0 48.73
2020-12-07 48.48 45.11 46.43 47.85 650900.0 47.85
2020-12-04 47.08 45.28 46.58 46.67 447700.0 46.67
2020-12-03 47.98 44.11 44.2 46.45 704500.0 46.45
2020-12-02 43.76 42.02 42.54 43.46 383000.0 43.46
2020-12-01 43.21 40.17 42.13 42.96 669300.0 42.96
2020-11-30 44.53 40.72 44.53 41.16 860800.0 41.16
2020-11-27 47.29 44.1 47.29 44.89 373600.0 44.89
2020-11-25 48.6 45.1 46.27 46.86 586300.0 46.86
2020-11-24 46.09 42.12 43.91 46.06 638900.0 46.06
2020-11-23 44.79 41.25 42.5 43.05 1064500.0 43.05
2020-11-20 47.4 42.33 46.62 42.64 2882400.0 42.64
2020-11-19 42.26 39.91 40.51 42.13 802200.0 42.13
2020-11-18 41.29 39.36 39.96 40.3 390400.0 40.3
2020-11-17 40.73 38.84 40.1 39.83 454800.0 39.83
2020-11-16 40.15 38.21 38.74 39.94 870500.0 39.94
2020-11-13 38.24 36.21 37.1 37.89 609200.0 37.89
2020-11-12 39.03 35.61 37.8 36.57 724800.0 36.57
2020-11-11 39.42 36.35 38.08 37.83 390800.0 37.83
2020-11-10 38.99 37.25 37.66 38.01 501100.0 38.01
2020-11-09 43.23 37.6 39.55 37.65 839500.0 37.65
2020-11-06 40.39 39.08 39.38 39.37 431200.0 39.37
2020-11-05 39.65 37.26 37.26 39.48 426700.0 39.48
2020-11-04 39.21 36.64 39.01 37.02 421100.0 37.02
2020-11-03 39.79 38.0 38.52 39.27 311500.0 39.27
2020-11-02 38.65 37.27 38.37 37.94 347400.0 37.94
2020-10-30 40.01 37.29 39.32 37.81 381900.0 37.81
2020-10-29 41.27 38.99 40.69 39.23 334400.0 39.23
2020-10-28 42.7 40.16 40.82 40.37 473600.0 40.37
2020-10-27 44.42 42.74 42.94 42.91 309700.0 42.91
2020-10-26 43.58 40.95 43.47 42.94 524800.0 42.94
2020-10-23 46.88 43.52 46.47 44.21 517300.0 44.21
2020-10-22 47.65 45.89 47.6 46.36 344900.0 46.36
2020-10-21 49.81 47.63 49.81 47.69 322500.0 47.69
2020-10-20 51.6 49.53 50.46 49.81 221700.0 49.81
2020-10-19 51.74 49.23 49.23 49.78 464700.0 49.78
2020-10-16 53.51 48.42 53.04 48.82 775100.0 48.82
2020-10-15 53.51 51.05 52.03 53.02 305600.0 53.02
2020-10-14 54.37 52.2 54.01 52.73 288600.0 52.73
2020-10-13 54.97 52.51 53.75 53.68 393100.0 53.68
2020-10-12 55.52 52.57 55.28 54.01 669400.0 54.01
2020-10-09 55.96 51.34 51.98 55.4 965300.0 55.4
2020-10-08 51.34 47.08 48.4 51.11 648300.0 51.11
2020-10-07 49.96 46.92 47.02 48.07 597500.0 48.07
2020-10-06 49.1 45.16 48.8 45.86 654900.0 45.86
2020-10-05 49.18 44.91 45.04 48.58 1217600.0 48.58
2020-10-02 44.94 40.75 41.13 44.61 922600.0 44.61
2020-10-01 42.05 38.51 39.5 41.57 607800.0 41.57
2020-09-30 40.81 38.17 38.19 39.22 1012000.0 39.22
2020-09-29 38.84 37.36 38.77 37.99 364100.0 37.99
2020-09-28 39.39 37.88 38.08 38.62 351100.0 38.62
2020-09-25 38.08 36.86 36.92 37.65 344500.0 37.65
2020-09-24 38.33 36.56 37.95 36.92 534900.0 36.92
2020-09-23 41.1 38.19 40.45 38.45 429000.0 38.45
2020-09-22 39.78 38.66 39.04 39.71 327900.0 39.71
2020-09-21 39.24 37.55 39.09 38.77 471800.0 38.77
2020-09-18 40.92 39.57 39.8 40.03 868700.0 40.03
2020-09-17 40.63 38.78 39.09 39.51 588900.0 39.51
2020-09-16 40.63 38.14 38.73 39.68 605400.0 39.68
2020-09-15 39.94 37.83 37.83 38.38 836600.0 38.38
2020-09-14 38.68 37.09 38.41 37.53 974800.0 37.53
2020-09-11 38.99 37.17 37.46 37.94 561500.0 37.94
2020-09-10 38.34 36.96 36.97 37.38 790300.0 37.38
2020-09-09 36.87 34.91 35.0 36.46 742200.0 36.46
2020-09-08 34.87 32.6 32.65 34.54 806600.0 34.54
2020-09-04 33.58 32.37 33.08 32.86 587200.0 32.86
2020-09-03 33.8 32.66 33.77 32.91 556100.0 32.91
2020-09-02 34.89 33.26 34.33 33.87 583500.0 33.87
2020-09-01 34.85 32.51 32.8 34.15 810800.0 34.15
2020-08-31 33.62 31.54 32.45 33.37 1251200.0 33.37
2020-08-28 32.9 30.7 32.35 32.45 2279800.0 32.45
2020-08-27 30.67 29.22 29.51 30.1 1196800.0 30.1
2020-08-26 29.93 26.92 27.99 29.46 1334400.0 29.46
2020-08-25 27.37 26.0 27.24 26.3 432300.0 26.3
2020-08-24 27.25 25.41 25.64 27.2 773500.0 27.2
2020-08-21 25.71 24.87 25.15 25.51 598700.0 25.51
2020-08-20 25.65 24.88 25.28 25.3 524900.0 25.3
2020-08-19 25.91 24.89 25.12 25.65 427900.0 25.65
2020-08-18 25.95 24.71 25.95 25.17 385800.0 25.17
2020-08-17 26.56 25.25 26.56 25.84 336700.0 25.84
2020-08-14 26.46 25.16 25.55 26.46 368100.0 26.46
2020-08-13 25.98 25.26 25.53 25.73 300000.0 25.73
2020-08-12 25.69 24.78 25.69 25.6 195900.0 25.6
2020-08-11 25.83 25.11 25.46 25.44 304700.0 25.44
2020-08-10 25.3 24.46 24.61 25.1 348900.0 25.1
2020-08-07 25.2 24.13 24.61 24.86 324400.0 24.86
2020-08-06 25.13 24.18 24.44 24.67 413600.0 24.67
2020-08-05 25.41 24.33 24.34 25.01 289200.0 25.01
2020-08-04 24.36 23.29 23.37 24.13 273100.0 24.13
2020-08-03 23.36 22.06 23.21 23.29 400200.0 23.29
2020-07-31 24.78 23.04 24.58 23.19 365900.0 23.19
2020-07-30 25.6 24.57 25.3 24.65 253900.0 24.65
2020-07-29 25.89 24.74 24.74 25.67 399000.0 25.67
2020-07-28 24.87 24.24 24.54 24.61 292000.0 24.61
2020-07-27 24.94 23.78 24.24 24.57 358900.0 24.57
2020-07-24 24.39 23.73 24.07 23.77 302800.0 23.77
2020-07-23 25.0 23.93 24.86 24.4 413800.0 24.4
2020-07-22 25.97 24.49 24.9 24.85 554300.0 24.85
2020-07-21 28.39 24.91 26.82 25.38 2465800.0 25.38
2020-07-20 23.67 22.14 23.25 22.49 523300.0 22.49
2020-07-17 24.0 23.11 23.79 23.29 272700.0 23.29
2020-07-16 23.71 22.88 22.92 23.59 157200.0 23.59
2020-07-15 23.37 22.39 22.7 23.33 260300.0 23.33
2020-07-14 21.99 21.34 21.67 21.94 246000.0 21.94
2020-07-13 22.7 21.64 22.63 21.68 276000.0 21.68
2020-07-10 22.89 21.79 22.1 22.57 239200.0 22.57
2020-07-09 22.89 21.45 22.89 21.62 265000.0 21.62
2020-07-08 22.83 22.22 22.81 22.78 206500.0 22.78
2020-07-07 23.78 22.77 23.24 22.81 380500.0 22.81
2020-07-06 23.93 23.14 23.61 23.61 482300.0 23.61
2020-07-02 24.11 22.51 22.68 22.98 807200.0 22.98
2020-07-01 21.41 20.38 21.03 20.78 369600.0 20.78
2020-06-30 21.34 20.56 20.99 20.94 272600.0 20.94
2020-06-29 21.35 20.07 20.75 21.15 327600.0 21.15
2020-06-26 20.91 19.64 20.71 20.39 700900.0 20.39
2020-06-25 20.84 19.86 20.46 20.83 321400.0 20.83
2020-06-24 21.35 20.01 21.15 20.61 290100.0 20.61
2020-06-23 21.7 20.21 21.38 21.36 400200.0 21.36
2020-06-22 21.12 18.86 19.23 20.99 445900.0 20.99
2020-06-19 20.79 19.14 20.53 19.4 761600.0 19.4
2020-06-18 20.74 19.98 20.26 20.45 236300.0 20.45
2020-06-17 20.91 20.17 20.79 20.42 284500.0 20.42
2020-06-16 21.7 20.5 21.7 20.9 343000.0 20.9
2020-06-15 20.76 19.03 19.56 20.68 519600.0 20.68
2020-06-12 20.39 18.96 19.88 20.29 673800.0 20.29
2020-06-11 20.01 18.82 19.58 18.96 326100.0 18.96
2020-06-10 21.5 20.17 20.99 20.78 466200.0 20.78
2020-06-09 21.64 20.26 21.09 21.19 366000.0 21.19
2020-06-08 21.73 20.78 20.78 21.63 266400.0 21.63
2020-06-05 21.41 20.3 21.13 20.36 323000.0 20.36
2020-06-04 20.38 19.3 19.51 20.17 336700.0 20.17
2020-06-03 20.17 19.46 19.72 19.76 367700.0 19.76
2020-06-02 19.93 19.2 19.39 19.31 418400.0 19.31
2020-06-01 19.35 18.54 19.32 19.02 408500.0 19.02
2020-05-29 19.51 18.24 18.79 19.32 415800.0 19.32
2020-05-28 20.11 18.58 20.03 18.71 352500.0 18.71
2020-05-27 20.48 18.73 19.82 19.56 604900.0 19.56
2020-05-26 21.65 18.32 21.63 18.72 1344200.0 18.72
2020-05-22 20.02 18.63 18.89 19.5 749600.0 19.5
2020-05-21 18.99 17.33 17.53 18.91 515000.0 18.91
2020-05-20 17.89 17.05 17.16 17.53 318800.0 17.53
2020-05-19 17.4 16.17 16.77 16.83 298400.0 16.83
2020-05-18 17.67 16.0 16.14 16.84 446900.0 16.84
2020-05-15 15.31 14.44 14.6 15.08 299000.0 15.08
2020-05-14 14.94 13.3 13.45 14.84 430400.0 14.84
2020-05-13 15.22 13.15 15.22 13.78 594800.0 13.78
2020-05-12 16.86 15.31 16.73 15.33 470700.0 15.33
2020-05-11 17.04 15.58 15.95 16.73 394900.0 16.73
2020-05-08 16.17 15.54 15.85 16.06 204900.0 16.06
2020-05-07 15.79 14.46 14.46 15.66 319200.0 15.66
2020-05-06 15.05 14.31 14.98 14.65 163000.0 14.65
2020-05-05 15.74 14.85 15.14 14.88 206200.0 14.88
2020-05-04 14.93 14.16 14.81 14.9 253900.0 14.9
2020-05-01 15.3 14.22 14.91 14.78 409300.0 14.78
2020-04-30 15.78 14.99 15.37 15.43 355500.0 15.43
2020-04-29 15.99 15.45 15.51 15.75 327300.0 15.75
2020-04-28 15.72 14.9 15.05 15.05 520500.0 15.05
2020-04-27 14.77 14.07 14.37 14.71 455000.0 14.71
2020-04-24 14.37 13.0 13.13 14.19 421800.0 14.19
2020-04-23 13.59 12.95 13.14 13.01 445200.0 13.01
2020-04-22 13.64 13.05 13.34 13.14 434800.0 13.14
2020-04-21 13.21 12.31 12.64 13.06 298800.0 13.06
2020-04-20 13.64 12.25 12.44 13.08 507200.0 13.08
2020-04-17 12.9 12.13 12.15 12.75 411700.0 12.75
2020-04-16 11.86 11.19 11.74 11.54 402300.0 11.54
2020-04-15 11.99 11.24 11.7 11.7 488700.0 11.7
2020-04-14 13.08 12.09 12.91 12.28 295900.0 12.28
2020-04-13 13.16 12.05 13.16 12.58 517700.0 12.58
2020-04-09 13.92 12.92 13.04 13.19 401700.0 13.19
2020-04-08 13.47 12.53 12.58 12.83 491500.0 12.83
2020-04-07 13.05 11.72 11.99 12.3 497500.0 12.3
2020-04-06 11.33 10.13 10.29 11.27 534600.0 11.27
2020-04-03 10.42 9.23 9.9 9.71 542600.0 9.71
2020-04-02 10.61 9.69 10.0 9.82 495700.0 9.82
2020-04-01 10.61 10.02 10.48 10.12 711900.0 10.12
2020-03-31 11.34 10.53 10.53 10.94 636000.0 10.94
2020-03-30 10.85 10.16 10.51 10.6 530300.0 10.6
2020-03-27 10.76 9.73 10.52 10.55 752300.0 10.55
2020-03-26 11.73 9.97 10.49 10.98 1361800.0 10.98
2020-03-25 11.08 9.8 10.63 10.48 1011200.0 10.48
2020-03-24 11.13 8.55 9.0 10.42 1241000.0 10.42
2020-03-23 9.96 7.33 9.44 7.94 1268200.0 7.94
2020-03-20 11.37 9.54 10.96 9.85 990400.0 9.85
2020-03-19 10.06 7.67 8.59 9.75 1082200.0 9.75
2020-03-18 11.73 7.33 11.32 8.58 957700.0 8.58
2020-03-17 13.23 10.6 12.49 12.2 843100.0 12.2
2020-03-16 13.61 10.96 13.29 12.26 927200.0 12.26
2020-03-13 15.87 13.66 15.75 14.53 787800.0 14.53
2020-03-12 15.6 13.82 15.29 15.27 1007800.0 15.27
2020-03-11 19.21 16.15 19.12 16.42 775100.0 16.42
2020-03-10 20.0 17.91 19.03 19.63 708200.0 19.63
2020-03-09 18.93 17.25 17.78 18.48 587700.0 18.48
2020-03-06 19.14 18.14 18.21 19.02 340000.0 19.02
2020-03-05 19.82 18.09 19.63 18.73 476300.0 18.73
2020-03-04 20.14 19.31 19.63 20.11 257900.0 20.11
2020-03-03 20.52 19.47 19.71 19.53 350800.0 19.53
2020-03-02 19.74 18.8 19.6 19.71 497800.0 19.71
2020-02-28 20.12 19.12 19.29 19.52 577600.0 19.52
2020-02-27 21.16 19.35 19.88 20.02 551200.0 20.02
2020-02-26 21.71 20.08 21.54 20.3 713000.0 20.3
2020-02-25 22.94 21.23 22.94 21.43 546700.0 21.43
2020-02-24 23.13 22.38 22.52 22.92 246400.0 22.92
2020-02-21 23.6 23.0 23.47 23.09 221500.0 23.09
2020-02-20 23.98 23.3 23.92 23.57 336600.0 23.57
2020-02-19 24.31 23.3 23.51 24.02 313300.0 24.02
2020-02-18 23.64 23.27 23.34 23.49 279600.0 23.49