$35.02 +0.41 (%) Hibbett Sports Inc - NASDAQ

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HIBB historical data

Date Open High Low Close Volume
5/27/201634.6235.1934.6235.02263,509
5/26/201634.9535.1534.5834.61261,606
5/25/201634.0234.8833.6734.70339,592
5/24/201633.7634.2833.5933.88497,599
5/23/201634.6035.1533.3433.671,027,682
5/20/201633.8335.4232.6134.501,874,780
5/19/201631.2732.5631.1232.26856,041
5/18/201631.7832.0130.8931.09633,358
5/17/201632.4632.6231.4932.03521,220
5/16/201632.8933.0732.4332.50635,692
5/13/201633.6933.9632.9132.98278,840
5/12/201634.1934.2433.3134.01290,186
5/11/201635.5835.5834.0634.18434,903
5/10/201635.7636.3435.4735.99295,642
5/9/201635.7436.0834.7435.84284,438
5/6/201634.9735.1634.3035.11290,825
5/5/201635.8836.1934.6135.16328,004
5/4/201635.6036.2535.4736.00236,371
5/3/201636.5136.8635.5335.74350,640
5/2/201636.3337.0836.3336.67319,386
4/29/201636.6336.9135.9236.10292,720
4/28/201637.2537.4836.2936.37289,214
4/27/201636.5837.4436.1437.42190,280
4/26/201636.0336.7235.7136.69320,715
4/25/201636.6836.8035.5635.93371,484
4/22/201635.9436.7635.9436.73365,182
4/21/201635.9536.2035.6536.00296,669
4/20/201636.1536.3835.6435.79322,641
4/19/201635.3536.1835.2136.08441,655
4/18/201634.8335.3934.6735.35336,893
4/15/201634.2034.9934.1534.82224,157
4/14/201634.5034.6934.2034.26240,601
4/13/201633.8034.5133.4034.38289,333
4/12/201633.1133.7932.7033.50337,533
4/11/201632.6033.2832.5532.96370,305
4/8/201633.0633.3432.3432.61723,196
4/7/201633.9234.0832.6433.03660,912
4/6/201634.7235.1733.8434.29870,934
4/5/201635.8536.2935.5135.94390,326
4/4/201636.7636.9735.9036.17698,812
4/1/201635.7636.1034.9135.40235,759
3/31/201635.9636.4635.6235.90270,722
3/30/201636.9736.9735.4435.96415,486
3/29/201636.1136.2935.7136.13284,400
3/28/201635.4236.2835.4235.80256,231
3/24/201635.5135.8935.0535.29200,866
3/23/201635.8136.3035.5035.57286,926
3/22/201636.3836.8435.9236.03199,708
3/21/201636.3936.6736.2736.41377,826
3/18/201636.1736.8035.7436.33577,672
3/17/201635.4436.1834.9235.99375,449
3/16/201634.7935.5634.7735.53397,564
3/15/201634.2035.1133.8635.07553,072
3/14/201636.0836.4235.2135.72702,542
3/11/201638.0039.4935.0736.452,513,971
3/10/201637.1637.2635.6836.20689,500
3/9/201637.5837.9036.2736.93516,744
3/8/201637.0038.2437.0037.35647,317
3/7/201637.2237.8736.0537.40432,701
3/4/201636.7637.7036.6237.38405,811
3/3/201637.0037.0735.8437.00652,934
3/2/201636.0037.0135.6937.00458,862
3/1/201635.5836.3735.1636.35257,598
2/29/201635.7536.3135.3935.50369,243
2/26/201636.0536.3035.3435.66389,734
2/25/201635.2636.0434.6335.89395,558
2/24/201634.7335.2833.9535.18372,409
2/23/201633.9035.0433.7634.98465,510
2/22/201633.8834.5833.7333.90378,615
2/19/201634.3334.8133.2533.66274,843
2/18/201634.6935.6533.4934.49412,461
2/17/201633.2035.1233.2034.85550,975
2/16/201631.3233.1131.2933.01602,293
2/12/201630.4031.1229.9230.90282,724
2/11/201630.4131.5029.7130.21315,441
2/10/201631.5231.7830.8830.94234,304
2/9/201631.2631.5930.8931.39346,875
2/8/201631.7531.9031.2331.51654,713
2/5/201632.6633.1931.3832.01737,887
2/4/201632.0532.7631.6632.70434,501
2/3/201632.2332.4731.6132.31357,894
2/2/201632.1432.7131.8432.07415,180
2/1/201631.8632.3831.2132.30323,361
1/29/201630.6932.3630.6932.16396,075
1/28/201630.9531.1630.4730.69220,969
1/27/201630.9230.9430.1630.52345,685
1/26/201630.1331.0430.0430.96300,830
1/25/201630.0030.7329.5930.05348,319
1/22/201630.1830.2129.3630.19314,182
1/21/201629.7730.7129.5930.11296,789
1/20/201628.4330.0228.2329.64368,372
1/19/201630.0030.0328.4028.91352,230
1/15/201628.8829.8028.8029.79586,734
1/14/201629.3730.0928.4529.60326,891
1/13/201630.3130.6128.9529.27277,755
1/12/201630.3430.4329.3130.27563,741
1/11/201629.5430.0929.0029.91418,115
1/8/201630.4830.9129.2629.31496,939
1/7/201628.9530.6128.7030.39404,762
1/6/201630.5530.7329.4929.65451,305
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center