Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-26	Q	HIBB	86.10	86.20	86.00	86.15	0.05	556,820	6,197	85.53	86.61
2024-04-25	Q	HIBB	86.15	86.24	85.925	86.10	-0.41	1,411,475	9,266	85.51	93.88
2024-04-24	Q	HIBB	86.15	86.52	85.95	86.51	0.36	1,969,284	11,077	78.61	86.53
2024-04-23	Q	HIBB	86.00	86.70	85.75	86.15	13.66	4,148,633	25,029	85.51	93.78
2024-04-22	Q	HIBB	71.13	74.35	71.13	72.49	1.35	399,048	6,420	71.83	79.36
2024-04-19	Q	HIBB	69.60	71.38	69.60	71.14	1.07	204,352	4,036	64.38	71.73
2024-04-18	Q	HIBB	70.01	72.09	69.65	70.07	-0.03	508,570	5,439	67.50	74.48
2024-04-17	Q	HIBB	71.66	71.66	69.745	70.10	-0.67	303,059	4,598	67.50	78.73
2024-04-16	Q	HIBB	69.54	71.20	68.63	70.77	0.47	302,311	6,012	68.84	79.14
2024-04-15	Q	HIBB	71.46	72.29	69.9986	70.35	-0.91	291,926	5,209	61.73	79.76
2024-04-12	Q	HIBB	71.90	72.62	70.91	71.26	-0.66	399,690	4,518	67.50	75.00
2024-04-11	Q	HIBB	71.96	72.15	71.21	71.92	0.63	221,650	3,270	67.50	81.54
2024-04-10	Q	HIBB	70.41	71.71	69.85	71.29	-0.98	244,080	6,252	70.52	71.84
2024-04-09	Q	HIBB	73.11	73.67	70.84	72.27	-1.15	271,750	5,711	71.65	79.24
2024-04-08	Q	HIBB	71.74	73.71	71.26	73.42	1.99	219,557	4,624	72.78	74.11
2024-04-05	Q	HIBB	69.91	72.17	69.91	71.43	1.33	256,030	5,132	70.77	78.27
2024-04-04	Q	HIBB	72.24	72.72	69.15	70.10	-1.22	368,257	4,532	69.52	76.89
2024-04-03	Q	HIBB	71.82	72.475	70.65	71.32	-1.14	222,708	4,387	63.37	72.75
2024-04-02	Q	HIBB	73.31	73.41	71.08	72.46	-2.22	309,505	4,838	61.73	73.55
2024-04-01	Q	HIBB	76.44	77.48	73.815	74.68	-2.13	307,593	4,326	74.68	76.17
2024-03-29	Q	HIBB	75.88	77.345	75.36	76.81	0.93	0	0	76.16	77.50
2024-03-28	Q	HIBB	75.88	77.345	75.36	76.81	0.93	382,771	4,021	76.16	77.50
2024-03-27	Q	HIBB	73.74	75.90	73.62	75.88	3.27	265,264	3,332	75.10	76.44
2024-03-26	Q	HIBB	71.83	73.27	71.24	72.61	0.91	171,015	3,630	72.07	73.39
2024-03-25	Q	HIBB	72.88	74.855	71.63	71.70	-0.72	287,519	3,853	71.12	78.08
2024-03-22	Q	HIBB	71.61	74.58	71.0757	72.42	0.21	280,502	4,447	61.73	72.39
2024-03-21	Q	HIBB	73.88	74.00	71.86	72.21	-1.79	280,716	4,395	65.78	77.50
2024-03-20	Q	HIBB	73.33	74.63	72.235	74.00	0.74	278,439	5,251	73.78	74.72
2024-03-19	Q	HIBB	67.74	73.80	67.74	73.51	5.49	386,493	6,321	69.00	75.15
2024-03-18	Q	HIBB	68.52	68.75	65.92	68.02	-0.49	500,327	6,015	59.37	68.68
2024-03-15	Q	HIBB	66.99	70.93	64.00	68.51	-4.52	1,373,371	13,633	66.17	94.00
2024-03-14	Q	HIBB	74.69	76.00	71.00	73.03	-1.34	618,897	10,180	71.10	73.70
2024-03-13	Q	HIBB	75.44	77.80	74.14	74.37	-0.50	352,180	4,828	73.11	77.30
2024-03-12	Q	HIBB	75.01	76.305	74.65	74.87	0.51	234,953	4,614	73.11	77.00
2024-03-11	Q	HIBB	77.04	77.40	73.75	74.36	-3.10	315,356	4,318	71.52	74.00
2024-03-08	Q	HIBB	78.17	78.715	77.00	77.46	0.14	178,063	3,158	76.91	78.01
2024-03-07	Q	HIBB	75.00	77.84	74.76	77.32	2.61	210,076	3,287	74.75	86.39
2024-03-06	Q	HIBB	80.23	80.23	73.68	74.71	-5.91	265,407	4,402	70.72	86.76
2024-03-05	Q	HIBB	80.32	81.48	78.9986	80.62	-1.05	177,381	3,597	74.00	86.00
2024-03-04	Q	HIBB	82.00	83.00	80.505	81.67	-0.33	291,445	3,567	74.00	83.00
2024-03-01	Q	HIBB	81.845	82.63	80.3877	82.22	0.27	211,305	2,890	80.00	82.86
2024-02-29	Q	HIBB	80.83	82.75	80.755	81.95	1.79	232,152	4,880	80.20	82.86
2024-02-28	Q	HIBB	79.80	81.25	79.37	80.16	-0.58	156,261	3,297	74.00	83.86
2024-02-27	Q	HIBB	77.95	81.71	77.20	80.74	2.94	176,438	3,438	33.25	83.86
2024-02-26	Q	HIBB	76.84	78.65	76.82	77.80	0.86	260,030	4,219	77.22	78.07
2024-02-23	Q	HIBB	74.26	78.97	73.92	76.94	2.79	270,431	4,564	76.56	77.28
2024-02-22	Q	HIBB	75.17	76.13	74.01	74.15	-0.47	178,505	3,911	73.58	74.64
2024-02-21	Q	HIBB	75.71	75.75	74.26	74.62	-1.06	146,957	2,636	75.40	77.00
2024-02-20	Q	HIBB	72.65	75.77	72.555	75.68	1.93	180,998	3,868	71.51	76.88
2024-02-19	Q	HIBB	73.76	74.59	73.11	73.75	-0.50	0	0	73.04	74.11
2024-02-16	Q	HIBB	73.76	74.59	73.11	73.75	-0.50	93,378	2,456	73.04	74.11
2024-02-15	Q	HIBB	73.34	74.42	73.13	74.25	1.88	113,499	2,675	60.02	76.00
2024-02-14	Q	HIBB	72.25	72.705	71.13	72.37	1.08	118,678	3,020	61.02	116.40
2024-02-13	Q	HIBB	72.00	72.935	70.76	71.29	-3.53	188,026	4,661	61.02	74.84
2024-02-12	Q	HIBB	72.09	75.83	72.09	74.82	2.40	190,707	3,335	72.00	75.88
2024-02-09	Q	HIBB	68.82	72.805	68.68	72.42	3.51	171,843	3,514	71.86	72.91
2024-02-08	Q	HIBB	67.00	69.14	66.86	68.91	2.17	105,358	2,764	44.79	70.00
2024-02-07	Q	HIBB	67.23	67.23	66.34	66.74	-0.40	195,427	3,029	61.02	78.10
2024-02-06	Q	HIBB	66.16	67.42	65.81	67.14	0.55	143,187	3,307	62.04	75.00
2024-02-05	Q	HIBB	68.34	68.34	65.81	66.59	-2.81	150,279	3,492	66.07	67.08
2024-02-02	Q	HIBB	67.60	69.60	67.175	69.40	0.72	228,916	3,715	68.79	69.82
2024-02-01	Q	HIBB	67.17	68.8502	66.52	68.68	2.03	184,050	3,447	61.02	70.00
2024-01-31	Q	HIBB	68.71	68.83	66.48	66.65	-2.25	192,949	3,955	66.33	67.33
2024-01-30	Q	HIBB	68.90	69.70	68.53	68.90	-0.07	136,892	2,815	10.00	70.00
2024-01-29	Q	HIBB	68.21	68.99	67.06	68.97	0.71	141,468	2,897	68.47	69.49