$33.20 -0.95 (%) Hibbett Sports Inc - NASDAQ

Jan. 19, 2017 | 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
1/18/201734.0034.3533.4034.15365,113
1/17/201734.0035.3034.0034.10428,912
1/13/201733.7534.3033.7534.00196,145
1/12/201733.7533.9533.0033.75370,211
1/11/201734.5534.5533.1034.10372,202
1/10/201734.3535.1534.3034.60489,532
1/9/201734.4034.7533.8034.25369,206
1/6/201735.9036.5034.2534.40782,617
1/5/201737.4538.1035.3536.05589,051
1/4/201737.2038.0036.7037.80952,779
1/3/201737.9538.7036.9537.05410,999
12/30/201637.4537.9537.1537.30205,525
12/29/201637.5038.2536.9337.40288,749
12/28/201637.8038.0537.1037.35252,364
12/27/201637.5538.3037.4537.65257,177
12/23/201637.0037.5036.9037.35349,123
12/22/201639.6039.6037.0037.00511,844
12/21/201640.2540.2539.5339.60352,941
12/20/201640.2041.0039.7040.45328,705
12/19/201639.8040.4539.6839.95223,963
12/16/201640.0540.5539.7039.75764,345
12/15/201640.5540.8539.4540.10305,690
12/14/201640.9041.1540.1040.40268,536
12/13/201641.2541.8540.6041.10369,362
12/12/201642.4542.4540.7041.20366,511
12/9/201642.9543.1042.2542.40296,069
12/8/201642.5043.4042.3842.75475,713
12/7/201642.1042.4041.5042.20399,726
12/6/201642.8542.9041.7042.30406,679
12/5/201640.5042.8540.2542.55519,998
12/2/201640.5541.1040.0040.45328,548
12/1/201640.4041.6040.2540.70431,425
11/30/201639.8040.2539.3540.25450,720
11/29/201640.1041.1039.4539.80349,136
11/28/201641.0041.0039.6840.40453,970
11/25/201641.8042.4541.0541.2598,801
11/23/201641.4041.7040.6541.50329,260
11/22/201641.0041.3539.8041.20418,038
11/21/201639.5540.9039.1540.35829,158
11/18/201639.1541.1337.8040.402,130,093
11/17/201644.4045.5044.2045.30327,084
11/16/201644.7045.6544.4044.55384,275
11/15/201645.2545.5543.3544.70319,479
11/14/201643.9545.8543.6745.80565,441
11/11/201642.3543.9541.7043.75489,112
11/10/201641.5043.4541.5042.45487,674
11/9/201639.0541.1036.9040.95261,920
11/8/201639.7040.0539.2039.75211,930
11/7/201638.6539.7538.5539.65438,363
11/4/201638.2039.0037.8537.95396,762
11/3/201638.4038.6037.9538.00273,858
11/2/201638.3539.2538.0038.15524,069
11/1/201638.8539.1038.2038.25234,694
10/31/201639.3539.8538.5538.85414,844
10/28/201639.0039.7538.5539.35239,222
10/27/201640.6040.6038.9539.05293,631
10/26/201640.7541.2040.4040.55269,718
10/25/201640.8041.3039.0541.05274,637
10/24/201640.9541.7040.1041.15116,247
10/21/201640.7541.1540.1540.75190,141
10/20/201640.4541.7540.4040.95415,326
10/19/201639.3040.6538.7040.40223,102
10/18/201639.5039.9539.0039.10184,926
10/17/201639.7540.0538.7039.20275,077
10/14/201640.1740.5039.9640.16231,043
10/13/201640.4640.6039.4539.94283,278
10/12/201641.1141.9340.7440.86212,592
10/11/201641.6341.6341.0341.11171,890
10/10/201641.5041.9741.3541.63255,706
10/7/201641.4041.7941.0341.61230,987
10/6/201640.4241.2940.3141.16281,279
10/5/201640.4841.0640.3240.39261,259
10/4/201639.9540.5739.9140.28201,059
10/3/201639.9040.4539.6140.01264,805
9/30/201639.4140.1038.5839.90258,140
9/29/201640.0240.0239.1039.17264,940
9/28/201640.6740.7739.7340.00287,951
9/27/201640.6140.9640.4340.63355,749
9/26/201641.0841.3840.6040.60182,548
9/23/201641.5241.9441.2441.24213,316
9/22/201641.1241.6740.9541.61254,952
9/21/201640.5841.1340.3840.99404,252
9/20/201640.9240.9240.3540.44189,529
9/19/201640.1940.9840.0340.72334,237
9/16/201640.4940.9739.9640.13405,791
9/15/201639.3340.5139.2840.51445,898
9/14/201639.1139.7838.8539.35218,859
9/13/201639.3539.6338.8439.14357,205
9/12/201638.6740.4638.6739.54776,624
9/9/201638.8539.2338.7038.93454,889
9/8/201639.2839.4839.0039.16381,931
9/7/201638.7839.5238.6439.43307,730
9/6/201639.1239.1738.7238.90352,370
9/2/201638.8339.3438.5339.12334,822
9/1/201638.4538.7537.9038.56401,413
8/31/201638.2838.7137.7138.37498,704
8/30/201638.1538.5337.9738.39336,604
8/29/201638.0038.3737.8938.24190,231
8/26/201638.2738.9837.9038.04319,084
8/25/201638.7138.8737.9338.25201,517
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center