$36.41 +0.02 (%) Hibbett Sports Inc - NASDAQ

Jul. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HIBB historical data

Date Open High Low Close Volume
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
5/6/201634.9735.1634.3035.11290,825
5/5/201635.8836.1934.6135.16328,004
5/4/201635.6036.2535.4736.00236,371
5/3/201636.5136.8635.5335.74350,640
5/2/201636.3337.0836.3336.67319,386
4/29/201636.6336.9135.9236.10292,720
4/28/201637.2537.4836.2936.37289,214
4/27/201636.5837.4436.1437.42190,280
4/26/201636.0336.7235.7136.69320,715
4/25/201636.6836.8035.5635.93371,484
4/22/201635.9436.7635.9436.73365,182
4/21/201635.9536.2035.6536.00296,669
4/20/201636.1536.3835.6435.79322,641
4/19/201635.3536.1835.2136.08441,655
4/18/201634.8335.3934.6735.35336,893
4/15/201634.2034.9934.1534.82224,157
4/14/201634.5034.6934.2034.26240,601
4/13/201633.8034.5133.4034.38289,333
4/12/201633.1133.7932.7033.50337,533
4/11/201632.6033.2832.5532.96370,305
4/8/201633.0633.3432.3432.61723,196
4/7/201633.9234.0832.6433.03660,912
4/6/201634.7235.1733.8434.29870,934
4/5/201635.8536.2935.5135.94390,326
4/4/201636.7636.9735.9036.17698,812
4/1/201635.7636.1034.9135.40235,759
3/31/201635.9636.4635.6235.90270,722
3/30/201636.9736.9735.4435.96415,486
3/29/201636.1136.2935.7136.13284,400
3/28/201635.4236.2835.4235.80256,231
3/24/201635.5135.8935.0535.29200,866
3/23/201635.8136.3035.5035.57286,926
3/22/201636.3836.8435.9236.03199,708
3/21/201636.3936.6736.2736.41377,826
3/18/201636.1736.8035.7436.33577,672
3/17/201635.4436.1834.9235.99375,449
3/16/201634.7935.5634.7735.53397,564
3/15/201634.2035.1133.8635.07553,072
3/14/201636.0836.4235.2135.72702,542
3/11/201638.0039.4935.0736.452,513,971
3/10/201637.1637.2635.6836.20689,500
3/9/201637.5837.9036.2736.93516,744
3/8/201637.0038.2437.0037.35647,317
3/7/201637.2237.8736.0537.40432,701
3/4/201636.7637.7036.6237.38405,811
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center