Hibbett Sports Inc $53.06

down -0.38


17/4/2014 05:20 PM  |  NASDAQ : HIBB  
Industries : Specialty Retail / Sporting Goods Stores
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HIBB historical data

Date Open High Low Close Volume
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
3/14/201455.2457.0455.0155.701,502,510
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
3/5/201458.6759.1158.5058.81278,008
3/4/201457.3358.7957.0058.58522,061
3/3/201456.7857.6456.6756.88204,660
2/28/201458.5359.3057.3057.33290,109
2/27/201458.0058.4957.0458.32227,202
2/26/201457.3158.5157.0958.16337,368
2/25/201455.7457.4855.7256.81442,062
2/24/201454.2556.2254.0055.87539,947
2/21/201457.1757.1756.4756.79313,158
2/20/201456.8057.4956.4756.82309,731
2/19/201457.4858.0056.8456.90229,986
2/18/201456.8857.9456.6757.75292,952
2/14/201457.4657.5656.7257.05184,677
2/13/201456.9958.0756.8457.89152,444
2/12/201457.9858.1157.1957.51322,870
2/11/201458.2759.3457.7357.86380,352
2/10/201459.2960.0258.1658.30376,338
2/7/201458.7459.0858.0658.83221,387
2/6/201456.8358.6356.8358.57293,796
2/5/201457.2557.6156.2756.62488,092
2/4/201458.2558.9457.3257.32260,564
2/3/201459.8460.1857.8058.07368,362
1/31/201458.9560.3358.9560.01238,141
1/30/201459.3460.0058.9359.61222,102
1/29/201459.5460.2658.7158.74296,755
1/28/201460.0260.4459.5059.84194,266
1/27/201459.1060.5259.1059.98181,946
1/24/201459.8560.3359.3159.94236,206
1/23/201460.6760.8459.2160.23295,522
1/22/201460.9261.5660.2360.86429,762
1/21/201461.6461.9660.5560.96282,410
1/17/201462.1662.5961.0761.16333,601
1/16/201463.2063.7861.9162.09397,093
1/15/201462.7564.2262.5463.54303,157
1/14/201462.0162.8961.1062.86255,975
1/13/201463.3963.7261.3261.67373,664
1/10/201464.6765.0363.5563.81216,171
1/9/201465.6865.7463.9564.50357,337
1/8/201466.0466.6865.5765.74187,876
1/7/201466.1666.8265.8165.93271,940
1/6/201466.4766.4765.3965.81259,293
1/3/201466.6367.6666.2666.39229,603
1/2/201467.0867.6366.0766.62185,763
12/31/201367.8468.2166.9267.15178,840
12/30/201367.0167.9866.5367.73256,123
12/27/201367.5568.3166.4567.20160,421
12/26/201367.0467.8767.0467.26161,191
12/24/201366.7267.4966.4966.92112,083
12/23/201366.9167.0065.9766.69373,768
12/20/201365.8167.6565.5366.98645,609
12/19/201365.3166.0064.7565.55221,216
12/18/201364.2965.9363.6665.35385,333
12/17/201364.4764.9763.9264.29255,361
12/16/201364.3965.2764.2164.61270,902
12/13/201364.2664.5463.4964.31219,411
12/12/201364.3164.5963.6064.05273,547
12/11/201364.2964.4863.8864.38223,936
12/10/201363.7164.4463.6064.16212,506
12/9/201364.2664.4863.6763.83196,212
12/6/201365.0265.1863.8064.01223,753
12/5/201363.5764.5163.4064.22184,104
12/4/201363.8664.5862.8363.54235,544
12/3/201364.3765.4463.7264.14246,945
12/2/201364.2565.2563.6764.64246,330
11/29/201365.4865.7964.2864.57131,461
11/27/201363.7465.3463.7465.13323,182
11/26/201363.5764.0963.4163.81223,627
11/25/201363.4064.5662.7063.40429,795
11/22/201359.7363.9559.0162.721,238,900
11/21/201361.5362.9261.1662.87406,905
Trading Center