$30.90 +0.69 (%) Hibbett Sports Inc - NASDAQ

Feb. 12, 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
2/12/201630.4031.1229.9230.90282,724
2/11/201630.4131.5029.7130.21315,441
2/10/201631.5231.7830.8830.94234,304
2/9/201631.2631.5930.8931.39346,875
2/8/201631.7531.9031.2331.51654,713
2/5/201632.6633.1931.3832.01737,887
2/4/201632.0532.7631.6632.70434,501
2/3/201632.2332.4731.6132.31357,894
2/2/201632.1432.7131.8432.07415,180
2/1/201631.8632.3831.2132.30323,361
1/29/201630.6932.3630.6932.16396,075
1/28/201630.9531.1630.4730.69220,969
1/27/201630.9230.9430.1630.52345,685
1/26/201630.1331.0430.0430.96300,830
1/25/201630.0030.7329.5930.05348,319
1/22/201630.1830.2129.3630.19314,182
1/21/201629.7730.7129.5930.11296,789
1/20/201628.4330.0228.2329.64368,372
1/19/201630.0030.0328.4028.91352,230
1/15/201628.8829.8028.8029.79586,734
1/14/201629.3730.0928.4529.60326,891
1/13/201630.3130.6128.9529.27277,755
1/12/201630.3430.4329.3130.27563,741
1/11/201629.5430.0929.0029.91418,115
1/8/201630.4830.9129.2629.31496,939
1/7/201628.9530.6128.7030.39404,762
1/6/201630.5530.7329.4929.65451,305
1/5/201630.4331.0630.0830.85586,512
1/4/201629.7230.6929.5230.33592,961
12/31/201530.6230.8530.2330.24300,605
12/30/201530.8231.0830.2930.66190,901
12/29/201530.8431.1230.6130.81158,480
12/28/201530.9931.3830.5130.55231,322
12/24/201531.5031.6430.9731.06131,909
12/23/201531.3031.8131.0131.42433,618
12/22/201530.7431.3230.2831.13302,607
12/21/201531.2931.7530.2630.56493,479
12/18/201530.7731.0630.2431.031,510,037
12/17/201531.5631.5630.8431.21744,586
12/16/201530.9131.6230.6831.55444,406
12/15/201530.7031.4930.5930.76382,219
12/14/201530.7130.9230.1430.42514,423
12/11/201530.6930.9229.9730.61570,371
12/10/201531.8632.2331.1231.20428,134
12/9/201531.8833.1331.5431.93726,550
12/8/201531.1631.9130.8931.88460,661
12/7/201531.5831.5830.8731.31325,906
12/4/201531.2131.9930.9431.62249,294
12/3/201532.6732.6730.9031.22418,627
12/2/201532.3632.7832.2232.37292,423
12/1/201533.0133.0131.7732.36363,973
11/30/201533.6934.2532.3232.81928,275
11/27/201534.1734.1733.5733.60181,202
11/25/201533.8834.3633.6434.02470,296
11/24/201534.0734.5033.4133.65600,729
11/23/201533.6334.4631.8834.111,887,288
11/20/201533.4135.8829.3633.306,236,750
11/19/201529.2729.6928.1728.651,275,937
11/18/201528.5829.7627.8029.54905,904
11/17/201527.7229.4527.5828.861,559,554
11/16/201529.5630.3928.5430.33832,895
11/13/201531.0031.1529.3529.851,833,412
11/12/201531.8332.7030.7431.401,503,255
11/11/201533.6333.6931.7932.111,223,918
11/10/201533.1733.7632.8033.75947,026
11/9/201533.9434.1533.0833.56454,206
11/6/201534.3834.4133.8234.18463,641
11/5/201533.8234.4833.2134.32551,861
11/4/201534.5534.6833.5133.76968,109
11/3/201534.0534.9034.0534.68412,297
11/2/201534.2534.5033.4034.14443,963
10/30/201534.4634.7533.8934.16751,377
10/29/201534.1634.9933.9234.51521,123
10/28/201533.4934.7633.0134.34515,812
10/27/201533.6233.9032.8733.11636,697
10/26/201533.7434.0933.3233.60703,351
10/23/201534.7934.7932.5433.611,363,976
10/22/201535.8135.8134.1534.41849,935
10/21/201536.1136.3235.6135.74376,390
10/20/201536.0936.4735.7436.02261,282
10/19/201535.6136.2635.5936.03430,577
10/16/201535.2136.7534.8335.74334,170
10/15/201535.5735.9534.8235.66429,209
10/14/201536.1236.8835.0035.40405,929
10/13/201536.6036.8636.0036.07377,983
10/12/201536.7736.8036.5036.73221,615
10/9/201537.3037.3036.3436.69326,306
10/8/201536.2137.1636.2037.10365,679
10/7/201535.7536.2835.4936.28281,876
10/6/201535.9936.0435.4035.73334,673
10/5/201535.4436.0435.3235.92387,759
10/2/201534.4035.0833.8835.05440,726
10/1/201534.9135.3334.4334.75388,451
9/30/201535.5035.5034.5935.01457,200
9/29/201535.8435.9835.0435.05535,976
9/28/201536.7936.8835.6735.72488,172
9/25/201537.1737.2736.7136.96599,135
9/24/201536.6437.2136.5536.97565,806
9/23/201537.7037.7036.7336.96369,491
9/22/201537.8938.0137.3137.58309,129
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center