Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hibbett Inc (NQ: HIBB )

86.98 +0.30 (+0.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 30, 2004 7.968 8.210 7.964 8.066 276,319 +0.03(+0.32%)
Jul 29, 2004 8.045 8.163 7.875 8.040 528,535 +0.00(+0.00%)
Jul 28, 2004 7.960 8.100 7.884 8.040 425,821 +0.06(+0.80%)
Jul 27, 2004 8.036 8.307 7.829 7.977 649,366 -0.02(-0.26%)
Jul 26, 2004 8.062 8.239 7.947 7.998 642,119 -0.18(-2.22%)
Jul 23, 2004 8.112 8.514 8.024 8.180 702,456 +0.16(+2.01%)
Jul 22, 2004 8.011 8.142 7.791 8.019 1,047,304 +0.14(+1.77%)
Jul 21, 2004 7.401 8.184 7.109 7.880 5,058,349 -1.67(-17.46%)
Jul 20, 2004 9.251 9.555 9.238 9.547 576,584 +0.26(+2.78%)
Jul 19, 2004 9.458 9.585 9.276 9.289 400,773 -0.25(-2.62%)
Jul 16, 2004 10.12 10.16 9.483 9.539 319,484 -0.60(-5.89%)
Jul 15, 2004 9.373 10.16 9.365 10.14 620,379 +0.70(+7.45%)
Jul 14, 2004 9.902 9.949 9.424 9.433 863,301 -0.60(-5.99%)
Jul 13, 2004 9.919 10.15 9.911 10.03 319,012 +0.04(+0.38%)
Jul 12, 2004 10.14 10.30 9.911 9.996 305,463 -0.15(-1.50%)
Jul 09, 2004 10.09 10.30 10.09 10.15 493,247 +0.05(+0.46%)
Jul 08, 2004 10.37 10.77 10.04 10.10 930,412 -1.09(-9.75%)
Jul 07, 2004 11.25 11.49 11.15 11.19 214,092 -0.16(-1.42%)
Jul 06, 2004 11.41 11.47 11.25 11.35 192,667 +0.04(+0.34%)
Jul 02, 2004 11.66 11.66 11.24 11.32 229,688 -0.34(-2.90%)
Jul 01, 2004 11.62 11.69 11.33 11.65 246,230 +0.08(+0.69%)
Jun 30, 2004 11.44 11.74 11.44 11.57 273,641 +0.08(+0.66%)
Jun 29, 2004 11.86 11.93 11.50 11.50 221,969 -0.23(-1.95%)
Jun 28, 2004 11.74 12.04 11.64 11.73 470,089 +0.13(+1.09%)
Jun 25, 2004 11.53 11.63 10.30 11.60 995,317 +0.18(+1.56%)
Jun 24, 2004 11.38 11.45 11.25 11.42 360,444 +0.04(+0.33%)
Jun 23, 2004 11.34 11.53 11.29 11.38 254,736 +0.00(+0.00%)
Jun 22, 2004 10.86 11.53 10.86 11.38 664,175 +0.50(+4.63%)
Jun 21, 2004 10.90 11.10 10.87 10.88 187,311 -0.08(-0.77%)
Jun 18, 2004 10.98 11.19 10.91 10.96 281,203 -0.15(-1.33%)
Jun 17, 2004 11.26 11.26 10.99 11.11 232,366 -0.12(-1.05%)
Jun 16, 2004 11.11 11.23 11.01 11.23 176,441 +0.14(+1.26%)
Jun 15, 2004 11.18 11.30 11.02 11.09 285,456 +0.05(+0.50%)
Jun 14, 2004 11.04 11.19 10.97 11.04 392,581 +0.05(+0.50%)
Jun 10, 2004 11.06 11.24 10.83 10.98 413,534 -0.13(-1.18%)
Jun 09, 2004 11.17 11.36 11.07 11.11 215,195 -0.10(-0.87%)
Jun 08, 2004 11.17 11.40 10.79 11.21 595,961 -0.22(-1.89%)
Jun 07, 2004 11.21 11.45 11.13 11.43 270,018 +0.40(+3.61%)
Jun 04, 2004 11.13 11.53 10.98 11.03 552,639 -0.16(-1.44%)
Jun 03, 2004 11.45 11.52 11.19 11.19 317,121 -0.31(-2.69%)
Jun 02, 2004 11.62 11.79 11.32 11.50 393,211 -0.10(-0.84%)
Jun 01, 2004 11.01 11.60 10.92 11.60 884,726 +0.66(+6.08%)
May 28, 2004 10.77 11.00 10.75 10.93 347,211 -0.01(-0.08%)
May 27, 2004 10.86 10.99 10.75 10.94 233,154 +0.08(+0.78%)
May 26, 2004 10.66 10.93 10.29 10.85 416,999 +0.17(+1.58%)
May 25, 2004 10.22 10.74 10.16 10.69 599,269 +0.53(+5.25%)
May 24, 2004 9.733 10.22 9.729 10.15 393,684 +0.56(+5.87%)
May 21, 2004 10.03 10.10 9.437 9.589 708,285 +0.01(+0.09%)
May 20, 2004 9.462 9.704 9.462 9.581 363,594 +0.07(+0.71%)
May 19, 2004 9.416 9.695 9.416 9.513 283,093 +0.13(+1.35%)
May 18, 2004 9.242 9.424 9.098 9.386 165,098 +0.22(+2.45%)
May 17, 2004 9.247 9.306 8.591 9.162 313,183 -0.14(-1.55%)
May 14, 2004 9.276 9.483 9.225 9.306 213,619 -0.05(-0.50%)
May 13, 2004 9.437 9.610 9.276 9.352 440,000 -0.16(-1.69%)
May 12, 2004 9.327 9.572 8.785 9.513 440,000 +0.11(+1.12%)
May 11, 2004 8.891 9.420 8.891 9.407 369,108 +0.46(+5.11%)
May 10, 2004 9.094 9.128 8.464 8.950 705,922 -0.38(-4.04%)
May 07, 2004 10.37 10.47 9.183 9.327 968,063 -1.10(-10.55%)
May 06, 2004 10.39 10.47 10.22 10.43 390,376 +0.02(+0.16%)
May 05, 2004 10.14 10.59 9.962 10.41 474,028 +0.37(+3.71%)
May 04, 2004 10.10 10.17 9.949 10.04 193,770 -0.09(-0.92%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.