$42.20 -0.10 (%) Hibbett Sports Inc - NASDAQ

Dec. 7, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HIBB historical data

Date Open High Low Close Volume
12/7/201642.1042.4041.5042.20399,726
12/6/201642.8542.9041.7042.30406,679
12/5/201640.5042.8540.2542.55519,998
12/2/201640.5541.1040.0040.45328,548
12/1/201640.4041.6040.2540.70431,425
11/30/201639.8040.2539.3540.25450,720
11/29/201640.1041.1039.4539.80349,136
11/28/201641.0041.0039.6840.40453,970
11/25/201641.8042.4541.0541.2598,801
11/23/201641.4041.7040.6541.50329,260
11/22/201641.0041.3539.8041.20418,038
11/21/201639.5540.9039.1540.35829,158
11/18/201639.1541.1337.8040.402,130,093
11/17/201644.4045.5044.2045.30327,084
11/16/201644.7045.6544.4044.55384,275
11/15/201645.2545.5543.3544.70319,479
11/14/201643.9545.8543.6745.80565,441
11/11/201642.3543.9541.7043.75489,112
11/10/201641.5043.4541.5042.45487,674
11/9/201639.0541.1036.9040.95261,920
11/8/201639.7040.0539.2039.75211,930
11/7/201638.6539.7538.5539.65438,363
11/4/201638.2039.0037.8537.95396,762
11/3/201638.4038.6037.9538.00273,858
11/2/201638.3539.2538.0038.15524,069
11/1/201638.8539.1038.2038.25234,694
10/31/201639.3539.8538.5538.85414,844
10/28/201639.0039.7538.5539.35239,222
10/27/201640.6040.6038.9539.05293,631
10/26/201640.7541.2040.4040.55269,718
10/25/201640.8041.3039.0541.05274,637
10/24/201640.9541.7040.1041.15116,247
10/21/201640.7541.1540.1540.75190,141
10/20/201640.4541.7540.4040.95415,326
10/19/201639.3040.6538.7040.40223,102
10/18/201639.5039.9539.0039.10184,926
10/17/201639.7540.0538.7039.20275,077
10/14/201640.1740.5039.9640.16231,043
10/13/201640.4640.6039.4539.94283,278
10/12/201641.1141.9340.7440.86212,592
10/11/201641.6341.6341.0341.11171,890
10/10/201641.5041.9741.3541.63255,706
10/7/201641.4041.7941.0341.61230,987
10/6/201640.4241.2940.3141.16281,279
10/5/201640.4841.0640.3240.39261,259
10/4/201639.9540.5739.9140.28201,059
10/3/201639.9040.4539.6140.01264,805
9/30/201639.4140.1038.5839.90258,140
9/29/201640.0240.0239.1039.17264,940
9/28/201640.6740.7739.7340.00287,951
9/27/201640.6140.9640.4340.63355,749
9/26/201641.0841.3840.6040.60182,548
9/23/201641.5241.9441.2441.24213,316
9/22/201641.1241.6740.9541.61254,952
9/21/201640.5841.1340.3840.99404,252
9/20/201640.9240.9240.3540.44189,529
9/19/201640.1940.9840.0340.72334,237
9/16/201640.4940.9739.9640.13405,791
9/15/201639.3340.5139.2840.51445,898
9/14/201639.1139.7838.8539.35218,859
9/13/201639.3539.6338.8439.14357,205
9/12/201638.6740.4638.6739.54776,624
9/9/201638.8539.2338.7038.93454,889
9/8/201639.2839.4839.0039.16381,931
9/7/201638.7839.5238.6439.43307,730
9/6/201639.1239.1738.7238.90352,370
9/2/201638.8339.3438.5339.12334,822
9/1/201638.4538.7537.9038.56401,413
8/31/201638.2838.7137.7138.37498,704
8/30/201638.1538.5337.9738.39336,604
8/29/201638.0038.3737.8938.24190,231
8/26/201638.2738.9837.9038.04319,084
8/25/201638.7138.8737.9338.25201,517
8/24/201638.4539.0738.4538.74417,779
8/23/201638.6239.0038.3138.61283,214
8/22/201638.2238.7037.6638.48460,198
8/19/201636.0039.3735.4938.181,306,045
8/18/201637.8238.3136.6237.95937,216
8/17/201639.9339.9336.8737.341,039,942
8/16/201641.1141.4938.9439.96818,836
8/15/201638.5838.9838.4338.88555,150
8/12/201637.3438.4936.9538.44732,074
8/11/201635.9037.1835.9036.61297,817
8/10/201635.5436.1335.4035.53186,616
8/9/201635.5435.8035.4535.53349,723
8/8/201635.5035.6934.8035.55233,489
8/5/201634.5835.8134.5835.57354,067
8/4/201634.7735.1734.1134.39239,425
8/3/201633.7334.8233.7334.82395,300
8/2/201634.6134.6733.3733.64440,927
8/1/201634.9435.7034.6034.69168,884
7/29/201635.0635.3934.8434.92309,225
7/28/201636.1736.6334.9435.07432,970
7/27/201636.3436.7735.9836.41289,577
7/26/201636.2936.8836.2936.39191,058
7/25/201636.5136.7236.2336.32196,660
7/22/201635.9136.7435.6936.56293,831
7/21/201635.9536.6935.7535.95182,387
7/20/201636.1136.2635.8635.93434,333
7/19/201636.5136.7435.7735.89294,474
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center