Hibbett Sports Inc $50.83

up +0.36


29/7/2014 11:00 AM  |  NASDAQ : HIBB  
Industries : Specialty Retail / Sporting Goods Stores
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HIBB historical data

Date Open High Low Close Volume
7/28/201450.9851.1750.4150.47206,517
7/25/201451.8652.1750.9550.99204,224
7/24/201451.1452.4350.7752.26398,319
7/23/201451.9052.2150.5550.88294,917
7/22/201452.0752.3551.3251.90284,503
7/21/201451.9452.0851.3151.98223,303
7/18/201451.4352.2951.2452.05260,943
7/17/201452.0652.1551.4951.57230,318
7/16/201453.1553.1551.5452.21342,374
7/15/201453.0053.4052.5952.94226,955
7/14/201453.6753.6752.6652.94178,948
7/11/201454.0954.2853.2053.23166,166
7/10/201454.3554.7953.7554.25188,535
7/9/201454.7855.4754.7855.11178,838
7/8/201455.0555.3054.5154.80212,064
7/7/201455.2655.7354.9455.10164,073
7/3/201455.0555.9755.0555.43139,639
7/2/201454.9455.4354.7554.94184,306
7/1/201454.2355.4254.2155.05181,261
6/30/201454.4054.8754.0454.17258,458
6/27/201454.0055.1054.0054.64304,573
6/26/201455.2455.3754.3554.42260,226
6/25/201454.4355.3654.3855.05263,615
6/24/201454.0654.7554.0054.06174,028
6/23/201453.8554.0653.4754.02135,250
6/20/201454.3154.4753.6153.81412,679
6/19/201454.5254.8653.8554.17227,583
6/18/201453.7354.6453.5054.48180,621
6/17/201453.5053.9753.1553.76240,804
6/16/201453.2953.8953.2953.50177,619
6/13/201453.6553.6953.0453.42274,832
6/12/201453.6753.8452.9953.45203,145
6/11/201453.4953.8152.7853.77174,610
6/10/201453.8653.8953.2953.59195,431
6/9/201453.9354.4953.2853.91269,585
6/6/201453.9454.5453.7854.03141,212
6/5/201452.9454.5052.7453.68412,937
6/4/201452.7053.3252.1452.93234,250
6/3/201453.0553.1652.5452.83245,126
6/2/201452.5953.5452.0253.15415,384
5/30/201451.1852.7651.0852.59590,902
5/29/201450.4851.1550.1651.08504,172
5/28/201450.7151.5650.0450.61487,965
5/27/201453.0453.8550.7150.93972,875
5/23/201457.5458.0052.0553.041,455,650
5/22/201456.6157.5156.1757.11584,473
5/21/201456.7657.6356.2356.54360,785
5/20/201456.6356.8655.6956.55706,437
5/19/201455.1057.5254.9757.47333,481
5/16/201454.0255.3154.0255.24261,672
5/15/201454.8154.8153.5154.18323,022
5/14/201455.5755.5754.7855.10333,551
5/13/201455.8256.3055.0055.50417,970
5/12/201454.9556.9654.7455.77515,568
5/9/201454.4055.4854.1354.87481,509
5/8/201453.9755.7153.6954.63294,037
5/7/201453.9955.0753.2354.06261,056
5/6/201454.0754.7353.5453.95337,007
5/5/201454.2755.2352.8054.21371,788
5/2/201453.7754.5853.4353.59175,180
5/1/201453.7353.8053.0053.73264,714
4/30/201453.4954.0053.0553.85142,957
4/29/201453.7254.1553.2853.68167,192
4/28/201454.2554.6252.6153.60260,571
4/25/201453.4453.8252.9053.22193,460
4/24/201454.1454.5553.1553.60207,608
4/23/201453.5254.4753.5253.98297,689
4/22/201452.8853.8252.8653.35165,152
4/21/201453.0053.3352.0252.77206,094
4/17/201453.3553.7553.0453.06175,238
4/16/201453.4354.1453.2853.44232,003
4/15/201452.9053.6452.3253.25452,221
4/14/201452.8453.4751.4552.77271,978
4/11/201451.9553.1051.3652.32538,507
4/10/201454.1554.3152.1752.51762,634
4/9/201455.3455.3453.9654.21467,743
4/8/201453.5654.6253.1854.06408,180
4/7/201453.7554.3553.1353.61398,357
4/4/201454.7154.8253.2553.78511,314
4/3/201454.1254.8153.6154.19268,418
4/2/201453.5954.2353.5154.00311,959
4/1/201452.8053.7652.8053.44343,702
3/31/201454.7154.7352.7152.88599,903
3/28/201454.8555.5753.4954.26464,418
3/27/201454.7555.1654.0454.96281,978
3/26/201456.1556.4554.6754.81330,465
3/25/201456.8757.2455.5755.69293,663
3/24/201456.9757.4555.9256.77237,210
3/21/201456.8057.5756.5456.89381,458
3/20/201456.0556.7355.8856.40139,624
3/19/201456.8557.2456.0356.26216,832
3/18/201456.1757.1056.0056.84236,850
3/17/201455.7556.7055.3756.25507,513
3/14/201455.2457.0455.0155.701,502,507
3/13/201459.2259.4157.7457.84367,712
3/12/201457.8659.0457.3258.92509,894
3/11/201459.1459.4258.0858.14426,545
3/10/201459.2459.7758.8959.05388,096
3/7/201459.8060.8958.6459.20721,510
3/6/201459.0260.0258.3959.64387,655
Trading Center