$49.83 -0.51 (%) Hibbett Sports Inc - NASDAQ

Mar. 5, 2015 | 09:58 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HIBB historical data

Date Open High Low Close Volume
3/4/201551.0551.0850.1650.34202,219
3/3/201551.9452.1650.4651.14247,387
3/2/201548.9952.3348.6651.85597,620
2/27/201548.5549.3148.3948.91180,690
2/26/201548.4649.2448.2348.78164,913
2/25/201549.0749.2948.3648.43170,343
2/24/201548.8849.3448.6149.19159,695
2/23/201549.0549.3248.2648.71351,699
2/20/201549.5349.5348.5649.06276,309
2/19/201548.9650.0948.9649.39130,289
2/18/201549.1049.6548.9149.13183,365
2/17/201549.5049.5648.7449.44206,431
2/13/201549.4550.1549.1249.60291,880
2/12/201548.8749.5748.2249.40173,234
2/11/201548.4549.1448.0048.78177,742
2/10/201548.5649.0647.9448.62233,863
2/9/201548.9449.0448.2848.37185,122
2/6/201549.6549.7148.1149.06325,221
2/5/201549.8050.3549.0649.56348,514
2/4/201548.4149.7248.3249.50349,886
2/3/201547.7248.6947.5048.52251,339
2/2/201547.0447.7545.9647.40281,295
1/30/201548.0648.3346.7047.04313,630
1/29/201548.4648.9847.8048.34342,448
1/28/201549.6149.9247.9148.33205,256
1/27/201549.7350.2549.2849.46230,899
1/26/201549.9750.3549.5450.31154,469
1/23/201549.8750.2448.8850.01206,197
1/22/201548.1050.1747.5749.79328,517
1/21/201547.5947.9847.0247.71176,938
1/20/201548.3249.0847.3447.59311,985
1/16/201546.8748.3246.8748.25232,300
1/15/201549.3949.4646.9547.09329,156
1/14/201547.9649.4647.7449.20386,524
1/13/201550.0150.5648.1248.66376,849
1/12/201548.6049.7048.2449.49351,694
1/9/201548.8648.8647.7448.40255,741
1/8/201548.3449.3747.7448.77478,974
1/7/201545.9648.1845.2847.86871,161
1/6/201546.1346.6445.0645.52301,943
1/5/201547.3047.3045.8446.17332,117
1/2/201548.7948.7946.6547.48288,309
12/31/201448.3449.2348.3448.43232,665
12/30/201448.8849.4448.0048.28187,928
12/29/201448.2049.1448.2048.93296,116
12/26/201448.3348.5847.9148.19212,868
12/24/201448.6948.6948.0248.06121,541
12/23/201448.5649.8948.3348.55346,848
12/22/201449.0849.4848.1048.35311,579
12/19/201450.4850.8948.8949.17524,707
12/18/201450.5351.3749.8150.54342,449
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center