$50.01 +0.22 (%) Hibbett Sports Inc - NASDAQ

Jan. 23, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HIBB historical data

Date Open High Low Close Volume
1/23/201549.8750.2448.8850.01206,197
1/22/201548.1050.1747.5749.79328,517
1/21/201547.5947.9847.0247.71176,938
1/20/201548.3249.0847.3447.59311,985
1/16/201546.8748.3246.8748.25232,300
1/15/201549.3949.4646.9547.09329,156
1/14/201547.9649.4647.7449.20386,524
1/13/201550.0150.5648.1248.66376,849
1/12/201548.6049.7048.2449.49351,694
1/9/201548.8648.8647.7448.40255,741
1/8/201548.3449.3747.7448.77478,974
1/7/201545.9648.1845.2847.86871,161
1/6/201546.1346.6445.0645.52301,943
1/5/201547.3047.3045.8446.17332,117
1/2/201548.7948.7946.6547.48288,309
12/31/201448.3449.2348.3448.43232,665
12/30/201448.8849.4448.0048.28187,928
12/29/201448.2049.1448.2048.93296,116
12/26/201448.3348.5847.9148.19212,868
12/24/201448.6948.6948.0248.06121,541
12/23/201448.5649.8948.3348.55346,848
12/22/201449.0849.4848.1048.35311,579
12/19/201450.4850.8948.8949.17524,707
12/18/201450.5351.3749.8150.54342,449
12/17/201448.1350.0647.4450.00336,129
12/16/201449.0449.4548.1048.13267,957
12/15/201448.8649.5048.3849.11273,865
12/12/201447.7549.4947.7548.75307,570
12/11/201447.7249.4447.6248.16233,551
12/10/201447.9048.6747.2447.57266,270
12/9/201447.7648.3747.5047.97267,023
12/8/201448.9849.8247.8348.25273,699
12/5/201449.0749.5048.9249.19164,164
12/4/201449.8050.0048.7149.09343,436
12/3/201449.8150.5849.5849.96204,830
12/2/201449.1849.8749.0149.75257,117
12/1/201449.8850.0548.9549.18521,288
11/28/201450.1051.3150.0650.17184,785
11/26/201450.0350.3949.7150.00247,878
11/25/201450.3950.6448.8849.72407,837
11/24/201447.7550.6347.0550.34722,278
11/21/201450.0853.4047.2847.751,966,919
11/20/201444.4246.0344.4245.93615,348
11/19/201444.0044.6143.5644.58440,361
11/18/201445.6046.0543.8043.95318,909
11/17/201445.9046.2845.6045.66187,729
11/14/201446.1746.6445.8846.03238,113
11/13/201446.6146.6945.3346.01290,130
11/12/201445.4946.6945.3346.62238,935
11/11/201445.7345.9245.2445.72218,821
11/10/201445.7445.8845.1745.66175,575
11/7/201445.9146.1745.6045.80266,936
11/6/201444.9645.9644.6645.88361,303
11/5/201444.7345.1444.4244.89171,297
11/4/201444.6145.0644.1744.39196,582
11/3/201445.3445.3944.5944.81273,986
10/31/201446.6746.6745.2145.39344,777
10/30/201445.6046.2345.0945.87187,775
10/29/201445.7146.4645.5345.72300,980
10/28/201444.5545.7644.1345.63267,079
10/27/201443.6544.7143.1344.50339,736
10/24/201444.4644.5243.4943.60377,829
10/23/201444.6345.1544.3344.64277,997
10/22/201445.1745.5244.3544.47233,196
10/21/201445.0845.3544.6245.22233,342
10/20/201443.7844.9743.5744.97261,887
10/17/201444.6044.8243.6443.95322,356
10/16/201444.2845.3043.9144.16305,127
10/15/201443.8645.1943.4444.84471,702
10/14/201443.6144.3743.5244.02380,006
10/13/201442.6243.4642.2543.27423,098
10/10/201441.9042.7441.5842.50300,062
10/9/201442.5642.9141.7542.03363,885
10/8/201441.9342.7341.6542.61317,300
10/7/201442.6042.9141.8241.87782,164
10/6/201443.4343.9343.4143.66576,527
10/3/201442.8843.7342.8843.40369,899
10/2/201441.6843.1041.3842.52558,503
10/1/201442.4342.8841.1641.57565,446
9/30/201443.1043.4642.4242.63394,942
9/29/201442.6343.9142.4443.22436,079
9/26/201442.2943.1342.2942.86312,557
9/25/201442.4542.6742.0842.28323,760
9/24/201442.2342.8742.1242.43363,435
9/23/201442.4943.0442.0742.07366,971
9/22/201442.8743.1742.4542.75470,203
9/19/201443.5443.5542.7542.87758,590
9/18/201443.5943.9543.3943.49327,764
9/17/201443.5543.8543.1143.31538,590
9/16/201443.7644.5343.6343.98440,848
9/15/201444.0144.2943.4743.78394,486
9/12/201443.2644.3842.8544.11408,323
9/11/201442.3143.5342.0743.17820,038
9/10/201442.9143.0442.3342.41580,974
9/9/201443.6843.9742.6142.76761,107
9/8/201444.2744.5043.4843.78622,641
9/5/201444.8845.1944.0744.49429,859
9/4/201445.5445.8644.9545.06384,662
9/3/201445.3646.3045.3645.49398,102
9/2/201445.4445.9345.1845.25298,404
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center