$46.33 +0.55 (%) Hibbett Sports Inc - NASDAQ

May. 22, 2015 | 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
5/22/201544.4147.0843.9346.331,148,876
5/21/201545.5146.5345.1745.78556,931
5/20/201546.4846.9245.1645.73411,750
5/19/201547.0647.8645.4546.59542,591
5/18/201546.8447.4046.4847.36289,786
5/15/201546.9347.2946.6046.88261,299
5/14/201547.4247.4246.4047.01289,051
5/13/201547.1547.6246.8947.19213,516
5/12/201547.8647.8647.0947.19212,365
5/11/201547.6048.3747.2948.04206,124
5/8/201548.0348.6347.3547.58309,898
5/7/201546.6447.9046.6447.52250,216
5/6/201546.9347.2146.4446.59308,863
5/5/201547.1047.4846.5646.86260,597
5/4/201547.1847.5147.0347.38202,667
5/1/201546.8647.4546.8547.10219,340
4/30/201546.8847.2146.5046.80420,906
4/29/201548.0248.0246.5246.78408,347
4/28/201548.3748.5647.7648.13355,844
4/27/201549.1749.3948.0148.22361,704
4/24/201549.2649.4048.9248.97188,635
4/23/201549.2149.6348.7249.10166,241
4/22/201548.8049.4948.3249.18198,708
4/21/201548.9149.2648.5648.90251,869
4/20/201548.1548.7447.9848.67222,162
4/17/201548.7948.9447.8647.96371,643
4/16/201548.9549.1948.7648.85452,532
4/15/201548.9849.2948.5348.81200,870
4/14/201549.7850.2948.7148.81266,031
4/13/201549.8449.9949.4249.58234,781
4/10/201549.9250.0349.3649.74159,108
4/9/201549.6950.0149.4849.70217,388
4/8/201549.2349.8049.0249.78215,471
4/7/201549.6150.1449.1249.18362,589
4/6/201549.3750.1849.3749.76173,587
4/2/201549.5150.2849.4749.54414,324
4/1/201549.0749.5248.1249.34490,931
3/31/201549.5849.9949.0449.06201,779
3/30/201549.4350.0549.1949.76280,687
3/27/201549.4049.7249.0749.30249,017
3/26/201550.2450.5749.4249.52278,561
3/25/201550.9851.3050.1250.28299,524
3/24/201551.0251.3250.6650.85204,351
3/23/201550.2151.5350.1850.91309,985
3/20/201550.7850.9450.1450.40379,646
3/19/201550.0550.9150.0550.40191,538
3/18/201550.2250.8749.4950.41268,882
3/17/201549.0150.7548.8850.48610,545
3/16/201549.0050.0047.7948.951,118,451
3/13/201555.0055.7450.5750.831,541,667
3/12/201551.6252.5451.0852.33787,878
3/11/201551.5051.5850.5651.42338,748
3/10/201551.6352.2651.2751.61400,349
3/9/201551.5052.3551.2451.93310,967
3/6/201550.1051.3849.7851.23294,226
3/5/201550.5450.6449.8050.39198,015
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center