Hibbett Sports Inc $45.82

down -0.70


28/8/2014 04:00 PM  |  : HIBB  
Industries :
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HIBB historical data

Date Open High Low Close Volume
8/27/201446.5646.9246.4146.52203,628
8/26/201446.1546.9046.0346.54332,162
8/25/201446.7847.0445.7646.15363,329
8/22/201446.6948.4445.5046.40770,980
8/21/201446.6047.3946.1646.83454,405
8/20/201446.0347.0246.0146.81364,432
8/19/201445.8046.5845.5846.28368,936
8/18/201445.5045.9245.1045.78323,977
8/15/201445.7445.7444.6845.28278,197
8/14/201445.2045.8045.2045.40259,890
8/13/201445.1445.4744.5045.10278,875
8/12/201444.9945.5244.6845.08388,606
8/11/201444.8245.5344.1445.10446,233
8/8/201443.8046.0543.5144.781,414,116
8/7/201450.8351.5250.0150.07242,383
8/6/201449.9350.9549.8750.69218,390
8/5/201450.0050.7249.7550.23215,912
8/4/201449.6550.4349.2850.26218,719
8/1/201450.0850.2949.3449.55210,266
7/31/201449.7750.2449.2849.91446,404
7/30/201450.8651.1349.9250.08592,057
7/29/201450.4451.1650.2650.60285,082
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
Trading Center