$45.55 -0.10 (%) Hibbett Sports Inc - NASDAQ

Jul. 31, 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
7/31/201545.6345.7945.4745.55385,767
7/30/201545.0145.9445.0145.65292,957
7/29/201544.8646.1944.4445.30471,938
7/28/201543.9944.1943.1344.03329,027
7/27/201543.2643.7642.8443.73536,368
7/24/201543.8743.8742.7143.00260,324
7/23/201544.8244.8543.6943.87263,960
7/22/201544.8745.1044.6944.87272,325
7/21/201545.3945.8444.7344.92284,485
7/20/201546.0946.1045.4445.53117,146
7/17/201546.7846.9345.8045.92215,932
7/16/201546.4047.3846.2546.91374,489
7/15/201546.3946.5745.9446.37279,773
7/14/201546.8546.8546.3646.42114,926
7/13/201546.3647.1846.3446.74218,572
7/10/201546.4446.5045.9446.10185,195
7/9/201546.7146.7345.7546.02199,396
7/8/201546.1746.7845.9346.34370,693
7/7/201546.3846.6245.7946.57181,813
7/6/201545.9846.7645.6746.37168,807
7/2/201546.7646.7646.0946.21120,842
7/1/201546.7747.1645.8146.67320,653
6/30/201546.7847.0146.3446.58220,536
6/29/201548.0248.2046.3146.38313,356
6/26/201548.0048.4447.7348.23483,576
6/25/201548.0848.1847.3447.68231,892
6/24/201548.2248.6447.7847.92194,755
6/23/201548.3048.4648.0648.33214,657
6/22/201548.0148.2247.7948.13373,730
6/19/201548.2148.2147.8147.81289,627
6/18/201547.5148.3247.4848.10218,936
6/17/201547.7947.7947.2247.40216,601
6/16/201547.8048.0747.5747.62295,857
6/15/201547.7348.1847.4147.87286,348
6/12/201548.0348.5147.8548.13170,056
6/11/201548.3748.7047.9948.20270,659
6/10/201548.1248.7247.8148.19284,076
6/9/201547.9048.3447.5447.77528,471
6/8/201547.3147.8847.2147.77313,241
6/5/201547.2047.4846.5747.46295,449
6/4/201546.6947.3046.6647.07190,585
6/3/201546.4847.4046.0947.03238,018
6/2/201546.1147.0046.0946.40277,607
6/1/201546.8446.8445.9946.29332,711
5/29/201546.2446.7246.1146.55388,628
5/28/201546.4446.7446.1446.30236,785
5/27/201545.6946.7945.6346.52340,439
5/26/201546.3546.3945.5645.66350,435
5/22/201544.4147.0843.9346.331,148,876
5/21/201545.5146.5345.1745.78556,931
5/20/201546.4846.9245.1645.73411,750
5/19/201547.0647.8645.4546.59542,591
5/18/201546.8447.4046.4847.36289,786
5/15/201546.9347.2946.6046.88261,299
5/14/201547.4247.4246.4047.01289,051
5/13/201547.1547.6246.8947.19213,516
5/12/201547.8647.8647.0947.19212,365
5/11/201547.6048.3747.2948.04206,124
5/8/201548.0348.6347.3547.58309,898
5/7/201546.6447.9046.6447.52250,216
5/6/201546.9347.2146.4446.59308,863
5/5/201547.1047.4846.5646.86260,597
5/4/201547.1847.5147.0347.38202,667
5/1/201546.8647.4546.8547.10219,340
4/30/201546.8847.2146.5046.80420,906
4/29/201548.0248.0246.5246.78408,347
4/28/201548.3748.5647.7648.13355,844
4/27/201549.1749.3948.0148.22361,704
4/24/201549.2649.4048.9248.97188,635
4/23/201549.2149.6348.7249.10166,241
4/22/201548.8049.4948.3249.18198,708
4/21/201548.9149.2648.5648.90251,869
4/20/201548.1548.7447.9848.67222,162
4/17/201548.7948.9447.8647.96371,643
4/16/201548.9549.1948.7648.85452,532
4/15/201548.9849.2948.5348.81200,870
4/14/201549.7850.2948.7148.81266,031
4/13/201549.8449.9949.4249.58234,781
4/10/201549.9250.0349.3649.74159,108
4/9/201549.6950.0149.4849.70217,388
4/8/201549.2349.8049.0249.78215,471
4/7/201549.6150.1449.1249.18362,589
4/6/201549.3750.1849.3749.76173,587
4/2/201549.5150.2849.4749.54414,324
4/1/201549.0749.5248.1249.34490,931
3/31/201549.5849.9949.0449.06201,779
3/30/201549.4350.0549.1949.76280,687
3/27/201549.4049.7249.0749.30249,017
3/26/201550.2450.5749.4249.52278,561
3/25/201550.9851.3050.1250.28299,524
3/24/201551.0251.3250.6650.85204,351
3/23/201550.2151.5350.1850.91309,985
3/20/201550.7850.9450.1450.40379,646
3/19/201550.0550.9150.0550.40191,538
3/18/201550.2250.8749.4950.41268,882
3/17/201549.0150.7548.8850.48610,545
3/16/201549.0050.0047.7948.951,118,451
3/13/201555.0055.7450.5750.831,541,667
3/12/201551.6252.5451.0852.33787,878
3/11/201551.5051.5850.5651.42338,748
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!