$50.00 0.00 (%) Hibbett Sports Inc - NASDAQ

Dec. 17, 2014 | 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
12/17/201448.1350.0647.4450.00336,129
12/16/201449.0449.4548.1048.13267,957
12/15/201448.8649.5048.3849.11273,865
12/12/201447.7549.4947.7548.75307,570
12/11/201447.7249.4447.6248.16233,551
12/10/201447.9048.6747.2447.57266,270
12/9/201447.7648.3747.5047.97267,023
12/8/201448.9849.8247.8348.25273,699
12/5/201449.0749.5048.9249.19164,164
12/4/201449.8050.0048.7149.09343,436
12/3/201449.8150.5849.5849.96204,830
12/2/201449.1849.8749.0149.75257,117
12/1/201449.8850.0548.9549.18521,288
11/28/201450.1051.3150.0650.17184,785
11/26/201450.0350.3949.7150.00247,878
11/25/201450.3950.6448.8849.72407,837
11/24/201447.7550.6347.0550.34722,278
11/21/201450.0853.4047.2847.751,966,919
11/20/201444.4246.0344.4245.93615,348
11/19/201444.0044.6143.5644.58440,361
11/18/201445.6046.0543.8043.95318,909
11/17/201445.9046.2845.6045.66187,729
11/14/201446.1746.6445.8846.03238,113
11/13/201446.6146.6945.3346.01290,130
11/12/201445.4946.6945.3346.62238,935
11/11/201445.7345.9245.2445.72218,821
11/10/201445.7445.8845.1745.66175,575
11/7/201445.9146.1745.6045.80266,936
11/6/201444.9645.9644.6645.88361,303
11/5/201444.7345.1444.4244.89171,297
11/4/201444.6145.0644.1744.39196,582
11/3/201445.3445.3944.5944.81273,986
10/31/201446.6746.6745.2145.39344,777
10/30/201445.6046.2345.0945.87187,775
10/29/201445.7146.4645.5345.72300,980
10/28/201444.5545.7644.1345.63267,079
10/27/201443.6544.7143.1344.50339,736
10/24/201444.4644.5243.4943.60377,829
10/23/201444.6345.1544.3344.64277,997
10/22/201445.1745.5244.3544.47233,196
10/21/201445.0845.3544.6245.22233,342
10/20/201443.7844.9743.5744.97261,887
10/17/201444.6044.8243.6443.95322,356
10/16/201444.2845.3043.9144.16305,127
10/15/201443.8645.1943.4444.84471,702
10/14/201443.6144.3743.5244.02380,006
10/13/201442.6243.4642.2543.27423,098
10/10/201441.9042.7441.5842.50300,062
10/9/201442.5642.9141.7542.03363,885
10/8/201441.9342.7341.6542.61317,300
10/7/201442.6042.9141.8241.87782,164
10/6/201443.4343.9343.4143.66576,527
10/3/201442.8843.7342.8843.40369,899
10/2/201441.6843.1041.3842.52558,503
10/1/201442.4342.8841.1641.57565,446
9/30/201443.1043.4642.4242.63394,942
9/29/201442.6343.9142.4443.22436,079
9/26/201442.2943.1342.2942.86312,557
9/25/201442.4542.6742.0842.28323,760
9/24/201442.2342.8742.1242.43363,435
9/23/201442.4943.0442.0742.07366,971
9/22/201442.8743.1742.4542.75470,203
9/19/201443.5443.5542.7542.87758,590
9/18/201443.5943.9543.3943.49327,764
9/17/201443.5543.8543.1143.31538,590
9/16/201443.7644.5343.6343.98440,848
9/15/201444.0144.2943.4743.78394,486
9/12/201443.2644.3842.8544.11408,323
9/11/201442.3143.5342.0743.17820,038
9/10/201442.9143.0442.3342.41580,974
9/9/201443.6843.9742.6142.76761,107
9/8/201444.2744.5043.4843.78622,641
9/5/201444.8845.1944.0744.49429,859
9/4/201445.5445.8644.9545.06384,662
9/3/201445.3646.3045.3645.49398,102
9/2/201445.4445.9345.1845.25298,404
8/29/201445.8046.2445.3845.43200,874
8/28/201446.3746.3745.0745.82236,927
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center