HIBBETT SPORTS $57.01

down -0.28


19/6/2013 04:19 PM  |  NASDAQ : HIBB  |  Industries : Retail Trade / Sporting Goods, Hobby, and Musical Instrument Stores
Type:

HIBB historical data

Date Open High Low Close Volume
6/19/2013 57.46 57.64 56.96 57.01 1819
6/18/2013 57.08 57.54 56.64 57.29 2081
6/17/2013 57.69 57.98 56.61 57.06 2156
6/14/2013 57.30 57.68 56.82 57.30 2293
6/13/2013 56.23 57.46 55.99 57.32 2719
6/12/2013 58.21 58.30 56.04 56.13 3293
6/11/2013 57.76 58.66 57.32 57.98 2507
6/10/2013 58.47 58.76 58.11 58.43 2800
6/7/2013 57.86 58.44 57.62 58.20 1851
6/6/2013 56.96 57.84 56.91 57.42 2454
6/5/2013 58.43 58.97 57.02 57.09 2659
6/4/2013 57.95 59.60 57.95 58.77 4486
6/3/2013 57.08 58.27 56.65 58.18 4475
5/31/2013 55.62 57.43 55.22 57.14 3291
5/30/2013 57.09 57.31 55.75 55.93 1753
5/29/2013 56.59 57.02 56.01 56.77 3461
5/28/2013 56.90 57.73 55.75 56.70 5094
5/24/2013 59.90 59.90 56.13 56.47 13414
5/23/2013 59.94 61.98 59.43 60.38 4809
5/22/2013 61.63 62.22 60.30 60.51 2317
5/21/2013 61.32 62.24 61.03 61.50 1618
5/20/2013 60.79 61.65 60.46 61.50 3612
5/17/2013 60.26 61.46 60.00 60.80 2379
5/16/2013 60.49 60.54 59.57 60.00 2913
5/15/2013 60.24 60.96 59.81 60.81 2137
5/14/2013 59.03 60.50 59.03 60.35 2563
5/13/2013 58.92 59.50 58.77 59.12 2797
5/10/2013 57.81 59.61 57.57 59.10 2661
5/9/2013 57.97 58.45 57.54 57.65 2243
5/8/2013 57.34 58.17 57.07 58.17 2440
5/7/2013 55.68 57.47 55.42 57.30 3006
5/6/2013 55.23 55.53 55.00 55.41 2311
5/3/2013 55.92 56.70 54.90 55.39 3889
5/2/2013 54.24 55.45 54.23 55.41 3093
5/1/2013 54.95 55.18 53.84 54.18 2568
4/30/2013 54.16 54.97 54.11 54.85 1079
4/29/2013 54.41 55.09 53.87 54.38 2507
4/26/2013 54.77 55.05 53.91 54.28 2300
4/25/2013 54.46 55.26 54.13 54.85 2842
4/24/2013 53.82 54.22 53.34 54.20 2372
4/23/2013 53.17 53.98 52.77 53.94 2783
4/22/2013 52.76 53.42 52.20 52.90 3314
4/19/2013 52.31 53.19 52.24 52.78 1722
4/18/2013 53.29 53.50 51.49 52.36 4255
4/17/2013 53.46 53.67 52.52 53.40 3473
4/16/2013 53.16 53.94 52.50 53.85 3554
4/15/2013 53.95 54.39 52.72 52.84 3299
4/12/2013 54.27 54.66 53.54 54.43 1819
4/11/2013 53.90 55.26 53.80 54.47 4278
4/10/2013 52.98 53.95 52.89 53.82 4021
4/9/2013 53.68 53.68 52.60 52.98 2628
4/8/2013 53.52 53.57 52.66 53.51 3812
4/5/2013 54.04 54.49 53.06 53.23 6288
4/4/2013 55.03 55.25 54.16 54.99 3613
4/3/2013 56.49 56.77 54.58 54.81 3775
4/2/2013 56.10 57.10 56.07 56.54 3606
4/1/2013 56.01 57.06 55.59 56.00 3155
3/28/2013 56.40 56.79 56.04 56.27 3110
3/27/2013 55.66 56.50 55.25 56.48 2743
3/26/2013 55.17 55.96 54.70 55.78 2989
3/25/2013 55.51 56.31 54.90 55.03 2730
3/22/2013 54.90 56.16 54.90 55.54 3136
3/21/2013 54.31 55.29 54.31 54.90 4351
3/20/2013 54.63 55.05 54.38 54.99 4096
3/19/2013 54.72 55.03 53.25 54.06 3993
3/18/2013 55.87 55.87 54.52 54.68 4829
3/15/2013 56.00 57.49 54.73 55.47 13973
3/14/2013 52.22 54.15 52.13 53.63 5907
3/13/2013 51.60 52.64 51.60 51.99 3663
3/12/2013 51.33 51.74 50.82 51.36 4883
3/11/2013 52.35 52.52 51.16 51.38 6796
3/8/2013 54.00 54.04 52.80 52.95 5790
3/7/2013 54.07 54.31 52.89 54.18 6050
3/6/2013 54.11 54.40 53.68 54.30 3896
3/5/2013 53.66 54.50 53.01 54.14 3694
3/4/2013 52.61 53.65 52.51 53.60 4545
3/1/2013 52.37 52.93 52.18 52.81 4326
2/28/2013 51.90 53.16 51.82 52.84 2827
2/27/2013 51.22 52.76 51.14 51.92 4029
2/26/2013 51.23 51.60 50.01 51.00 4653
2/25/2013 52.37 52.49 51.15 51.20 2153
2/22/2013 52.01 52.21 51.28 52.09 3305
2/21/2013 51.94 53.09 51.63 51.85 2750
2/20/2013 52.39 52.49 51.24 51.91 7431
2/19/2013 51.98 53.12 51.50 52.39 5090
2/15/2013 52.72 53.70 51.61 52.05 4032
2/14/2013 52.73 52.90 52.34 52.56 2609
2/13/2013 53.56 53.81 52.54 52.60 3471
2/12/2013 54.11 54.30 53.59 53.59 2600
2/11/2013 54.49 54.49 53.58 54.11 1613
2/8/2013 54.00 54.89 54.00 54.60 1979
2/7/2013 54.34 54.72 53.70 54.03 1689
2/6/2013 53.72 54.56 53.57 54.46 1360
2/5/2013 51.88 54.38 51.65 53.93 2970
2/4/2013 53.07 53.07 51.55 51.72 3824
2/1/2013 53.00 53.57 52.81 53.22 1991
1/31/2013 52.53 52.99 52.14 52.66 2676
1/30/2013 53.75 53.79 52.22 52.46 3118
1/29/2013 54.20 54.23 53.40 53.71 2371
1/28/2013 53.98 54.84 53.61 54.14 2341
Marketplace
Trading Center