$40.00 -0.63 (%) Hibbett Sports Inc - NASDAQ

Sep. 28, 2016 | 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
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
8/24/201638.4539.0738.4538.74417,779
8/23/201638.6239.0038.3138.61283,214
8/22/201638.2238.7037.6638.48460,198
8/19/201636.0039.3735.4938.181,306,045
8/18/201637.8238.3136.6237.95937,216
8/17/201639.9339.9336.8737.341,039,942
8/16/201641.1141.4938.9439.96818,836
8/15/201638.5838.9838.4338.88555,150
8/12/201637.3438.4936.9538.44732,074
8/11/201635.9037.1835.9036.61297,817
8/10/201635.5436.1335.4035.53186,616
8/9/201635.5435.8035.4535.53349,723
8/8/201635.5035.6934.8035.55233,489
8/5/201634.5835.8134.5835.57354,067
8/4/201634.7735.1734.1134.39239,425
8/3/201633.7334.8233.7334.82395,300
8/2/201634.6134.6733.3733.64440,927
8/1/201634.9435.7034.6034.69168,884
7/29/201635.0635.3934.8434.92309,225
7/28/201636.1736.6334.9435.07432,970
7/27/201636.3436.7735.9836.41289,577
7/26/201636.2936.8836.2936.39191,058
7/25/201636.5136.7236.2336.32196,660
7/22/201635.9136.7435.6936.56293,831
7/21/201635.9536.6935.7535.95182,387
7/20/201636.1136.2635.8635.93434,333
7/19/201636.5136.7435.7735.89294,474
7/18/201635.5136.5735.3936.54345,019
7/15/201636.3336.3335.3935.40249,578
7/14/201636.0136.5435.9736.05315,068
7/13/201636.5936.6235.6935.86367,452
7/12/201636.7436.9136.4036.56279,264
7/11/201635.6236.5235.6236.44478,935
7/8/201635.4236.3135.4235.75349,143
7/7/201635.4035.9234.9635.04353,712
7/6/201635.0035.5534.5335.25314,945
7/5/201634.1735.3534.1735.06610,716
7/1/201634.7335.1634.1734.46479,033
6/30/201634.8035.0634.1134.79388,817
6/29/201633.7034.8133.7034.70271,733
6/28/201633.7234.5333.3633.52278,751
6/27/201634.7034.7033.0933.52477,709
6/24/201633.4835.2033.4835.02466,099
6/23/201634.5834.9734.3334.39169,462
6/22/201634.4634.7934.1234.19151,030
6/21/201634.9334.9634.3934.49178,714
6/20/201635.1335.6634.9635.01175,188
6/17/201634.2935.1834.2934.72256,733
6/16/201634.2134.4333.8734.30162,252
6/15/201633.7335.1433.7334.33186,471
6/14/201633.6733.9233.3033.77244,646
6/13/201634.3534.3533.5333.60301,913
6/10/201634.5734.8933.9434.37235,030
6/9/201635.2135.3734.5135.00496,538
6/8/201634.6935.4534.6235.41431,792
6/7/201634.1934.8233.9734.75246,579
6/6/201634.3534.6534.1234.26304,280
6/3/201634.6935.0934.2634.30465,005
6/2/201634.3435.0734.3034.85271,863
6/1/201634.2634.6434.2134.45279,344
5/31/201635.0835.3934.2734.54334,158
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center