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 UNCHANGED
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 (%)
Aug 30, 2002 2.847 2.874 2.791 2.847 64,211 +0.01(+0.26%)
Aug 29, 2002 2.791 2.907 2.779 2.839 139,930 -0.00(-0.04%)
Aug 28, 2002 2.779 2.859 2.779 2.841 131,939 +0.05(+1.84%)
Aug 27, 2002 2.767 2.853 2.704 2.789 155,202 +0.03(+1.04%)
Aug 26, 2002 2.769 2.769 2.628 2.761 120,894 +0.05(+1.66%)
Aug 23, 2002 2.741 2.935 2.694 2.716 719,896 -0.09(-3.21%)
Aug 22, 2002 2.701 2.806 2.701 2.806 246,121 +0.08(+2.94%)
Aug 21, 2002 2.459 2.758 2.438 2.726 367,229 +0.29(+11.92%)
Aug 20, 2002 2.290 2.453 2.290 2.435 206,344 +0.17(+7.51%)
Aug 16, 2002 2.264 2.265 2.253 2.265 1,136,492 +0.01(+0.28%)
Aug 15, 2002 2.256 2.264 2.251 2.259 277,019 +0.02(+0.84%)
Aug 14, 2002 2.191 2.253 2.165 2.240 116,845 +0.05(+2.23%)
Aug 13, 2002 2.253 2.253 2.191 2.191 229,784 -0.06(-2.45%)
Aug 12, 2002 2.253 2.253 2.202 2.246 132,117 -0.09(-3.96%)
Aug 07, 2002 2.398 2.403 2.321 2.339 11,435,953 -0.02(-0.95%)
Aug 06, 2002 2.381 2.400 2.310 2.361 42,618 +0.03(+1.29%)
Aug 05, 2002 2.310 2.378 2.309 2.331 51,142 +0.02(+1.03%)
Aug 02, 2002 2.315 2.419 2.274 2.308 63,217 -0.01(-0.43%)
Aug 01, 2002 2.565 2.565 2.278 2.318 84,526 -0.22(-8.54%)
Jul 31, 2002 2.572 2.572 2.457 2.534 125,014 -0.04(-1.46%)
Jul 30, 2002 2.413 2.572 2.406 2.572 74,937 +0.13(+5.33%)
Jul 29, 2002 2.401 2.485 2.401 2.442 90,010 +0.06(+2.58%)
Jul 26, 2002 2.346 2.388 2.303 2.380 74,227 +0.13(+5.67%)
Jul 25, 2002 2.318 2.398 2.253 2.253 72,096 -0.06(-2.76%)
Jul 24, 2002 2.160 2.316 2.152 2.316 356,574 +0.12(+5.47%)
Jul 23, 2002 2.189 2.218 2.104 2.196 525,627 +0.01(+0.46%)
Jul 22, 2002 2.231 2.303 2.085 2.186 317,152 -0.06(-2.67%)
Jul 19, 2002 2.248 2.378 2.220 2.246 260,327 -0.33(-12.65%)
Jul 17, 2002 2.698 2.759 2.567 2.572 74,937 -0.31(-10.61%)
Jul 12, 2002 3.016 3.016 2.848 2.877 139,220 -0.13(-4.21%)
Jul 11, 2002 2.981 3.042 2.972 3.003 292,646 -0.03(-1.03%)
Jul 10, 2002 3.028 3.066 3.003 3.035 104,060 +0.01(+0.37%)
Jul 09, 2002 3.018 3.023 3.018 3.023 329,582 +0.01(+0.17%)
Jul 08, 2002 3.010 3.018 3.010 3.018 96,956 +0.01(+0.29%)
Jul 05, 2002 3.016 3.097 3.010 3.010 28,057 +0.01(+0.17%)
Jul 04, 2002 3.003 3.006 2.930 3.005 777,786 +0.00(+0.00%)
Jul 03, 2002 3.003 3.006 2.930 3.005 777,786 +0.03(+1.05%)
Jul 02, 2002 3.091 3.204 2.972 2.973 244,700 -0.15(-4.77%)
Jul 01, 2002 3.091 3.195 3.091 3.122 80,619 -0.06(-1.77%)
Jun 28, 2002 3.195 3.201 3.072 3.179 649,576 +0.01(+0.32%)
Jun 27, 2002 3.214 3.229 3.076 3.169 134,603 +0.04(+1.20%)
Jun 26, 2002 3.232 3.259 3.131 3.131 68,899 -0.14(-4.39%)
Jun 25, 2002 3.360 3.360 3.272 3.275 88,078 -0.08(-2.35%)
Jun 21, 2002 3.254 3.291 3.247 3.354 113,649 +0.02(+0.75%)
Jun 20, 2002 3.329 3.379 3.322 3.329 48,656 -0.04(-1.12%)
Jun 19, 2002 3.360 3.379 3.336 3.366 166,567 -0.01(-0.19%)
Jun 18, 2002 3.379 3.384 3.319 3.373 151,650 -0.03(-0.92%)
Jun 17, 2002 3.316 3.433 3.316 3.404 380,724 +0.05(+1.49%)
Jun 14, 2002 3.373 3.382 3.348 3.354 53,628 +0.05(+1.40%)
Jun 12, 2002 3.279 3.310 3.279 3.308 14,206 +0.02(+0.49%)
Jun 11, 2002 3.268 3.340 3.260 3.291 280,571 -0.01(-0.38%)
Jun 10, 2002 3.216 3.329 3.161 3.304 173,315 +0.10(+3.17%)
Jun 07, 2002 3.078 3.202 3.077 3.202 144,547 +0.06(+1.95%)
Jun 06, 2002 3.236 3.236 3.071 3.141 407,006 -0.11(-3.39%)
Jun 05, 2002 3.229 3.266 3.229 3.251 178,642 -0.15(-4.52%)
May 31, 2002 3.379 3.441 3.379 3.405 63,217 +0.01(+0.22%)
May 28, 2002 3.398 3.443 3.370 3.398 433,287 -0.07(-2.13%)
May 27, 2002 3.450 3.510 3.340 3.471 199,951 +0.00(+0.00%)
May 24, 2002 3.450 3.510 3.340 3.471 199,951 -0.00(-0.04%)
May 23, 2002 3.453 3.485 3.450 3.473 150,230 +0.02(+0.58%)
May 22, 2002 3.469 3.516 3.411 3.453 198,886 -0.04(-1.11%)
May 21, 2002 3.598 3.600 3.469 3.491 400,258 -0.08(-2.11%)
May 20, 2002 3.590 3.608 3.535 3.567 426,539 +0.02(+0.46%)
May 17, 2002 3.529 3.584 3.493 3.550 308,628 +0.02(+0.64%)
May 16, 2002 3.542 3.542 3.454 3.528 151,650 -0.01(-0.21%)
May 15, 2002 3.479 3.585 3.416 3.535 491,888 +0.07(+1.98%)
May 14, 2002 3.379 3.481 3.378 3.467 473,775 +0.08(+2.22%)
May 13, 2002 3.272 3.391 3.272 3.391 66,768 +0.09(+2.85%)
May 10, 2002 3.323 3.348 3.297 3.297 103,349 -0.05(-1.35%)
May 09, 2002 3.348 3.348 3.254 3.343 185,745 +0.08(+2.38%)
May 08, 2002 3.289 3.350 3.229 3.265 85,592 -0.01(-0.23%)
May 07, 2002 3.246 3.285 3.205 3.272 82,395 +0.06(+1.71%)
May 06, 2002 3.259 3.285 3.192 3.217 62,507 -0.05(-1.46%)
May 03, 2002 3.353 3.353 3.249 3.265 35,515 -0.09(-2.61%)
May 02, 2002 3.350 3.353 3.224 3.353 110,807 +0.11(+3.24%)
May 01, 2002 3.281 3.315 3.226 3.247 99,443 -0.05(-1.52%)
Apr 30, 2002 3.274 3.361 3.247 3.297 108,677 +0.04(+1.31%)
Apr 29, 2002 3.251 3.295 2.950 3.255 215,223 -0.01(-0.42%)
Apr 26, 2002 3.242 3.329 3.234 3.269 176,156 -0.02(-0.61%)
Apr 25, 2002 3.461 3.461 3.241 3.289 158,753 -0.15(-4.44%)
Apr 24, 2002 3.391 3.441 3.379 3.441 282,347 +0.07(+2.19%)
Apr 23, 2002 3.266 3.416 3.266 3.368 153,071 +0.08(+2.48%)
Apr 22, 2002 3.337 3.346 3.285 3.286 55,048 +0.02(+0.61%)
Apr 19, 2002 3.179 3.348 3.154 3.266 418,371 +0.11(+3.61%)
Apr 18, 2002 2.992 3.174 2.910 3.152 501,122 +0.22(+7.42%)
Apr 17, 2002 3.147 3.192 2.935 2.935 403,454 -0.23(-7.31%)
Apr 16, 2002 3.176 3.254 3.141 3.166 150,940 -0.02(-0.75%)
Apr 15, 2002 3.329 3.376 3.166 3.190 234,046 -0.15(-4.53%)
Apr 12, 2002 3.316 3.403 3.285 3.341 307,918 +0.03(+0.76%)
Apr 11, 2002 3.254 3.405 3.162 3.316 329,937 +0.16(+4.94%)
Apr 10, 2002 3.103 3.277 3.071 3.160 281,636 +0.03(+1.00%)
Apr 09, 2002 3.127 3.129 3.086 3.129 40,842 +0.03(+0.97%)
Apr 08, 2002 3.018 3.129 3.008 3.098 161,239 +0.10(+3.17%)
Apr 05, 2002 2.878 3.028 2.853 3.003 367,229 +0.13(+4.35%)
Apr 04, 2002 2.816 2.885 2.816 2.878 120,752 +0.06(+2.22%)
Apr 03, 2002 2.857 2.867 2.791 2.816 118,621 -0.06(-2.17%)
Apr 02, 2002 2.836 2.908 2.836 2.878 74,937 +0.01(+0.22%)
Apr 01, 2002 2.968 2.972 2.857 2.872 39,777 -0.07(-2.34%)
Mar 29, 2002 2.941 2.941 2.903 2.941 131,051 +0.00(+0.00%)
Mar 28, 2002 2.941 2.941 2.903 2.941 116,845 +0.00(+0.08%)
Mar 27, 2002 2.892 2.938 2.892 2.938 28,057 -0.00(-0.08%)
Mar 26, 2002 2.903 2.941 2.869 2.941 60,020 +0.05(+1.56%)
Mar 25, 2002 2.964 2.964 2.868 2.896 34,805 -0.06(-1.99%)
Mar 22, 2002 2.951 2.997 2.937 2.955 74,582 -0.05(-1.63%)
Mar 21, 2002 3.003 3.003 2.951 3.003 24,505 +0.00(+0.00%)
Mar 20, 2002 3.003 3.010 2.947 3.003 33,384 +0.01(+0.21%)
Mar 19, 2002 3.047 3.047 2.960 2.997 222,326 -0.01(-0.42%)
Mar 18, 2002 3.057 3.057 2.961 3.010 190,007 -0.03(-1.11%)
Mar 15, 2002 2.980 3.078 2.880 3.043 333,134 +0.01(+0.33%)
Mar 14, 2002 3.179 3.179 2.972 3.033 167,277 -0.12(-3.70%)
Mar 13, 2002 3.185 3.202 3.017 3.150 56,469 -0.01(-0.36%)
Mar 12, 2002 3.185 3.191 3.135 3.161 64,282 -0.00(-0.12%)
Mar 11, 2002 3.107 3.167 3.097 3.165 76,002 +0.06(+1.93%)
Mar 08, 2002 3.033 3.107 3.008 3.105 41,197 +0.12(+3.98%)
Mar 07, 2002 2.913 3.031 2.913 2.986 43,328 -0.02(-0.58%)
Mar 06, 2002 2.995 3.012 2.926 3.003 100,508 +0.01(+0.42%)
Mar 05, 2002 2.818 3.035 2.818 2.991 192,493 +0.12(+4.14%)
Mar 04, 2002 2.859 2.872 2.803 2.872 8,523 +0.04(+1.55%)
Mar 01, 2002 2.816 2.869 2.792 2.828 25,571 -0.01(-0.22%)
Feb 28, 2002 2.815 2.834 2.781 2.834 44,749 +0.07(+2.49%)
Feb 27, 2002 2.816 2.816 2.747 2.766 300,104 +0.00(+0.00%)
Feb 26, 2002 2.734 2.766 2.734 2.766 56,114 +0.01(+0.45%)
Feb 25, 2002 2.725 2.791 2.679 2.753 111,518 +0.02(+0.59%)
Feb 22, 2002 2.722 2.737 2.640 2.737 88,078 +0.05(+1.91%)
Feb 21, 2002 2.658 2.718 2.658 2.686 120,397 -0.02(-0.88%)
Feb 20, 2002 2.674 2.791 2.709 2.709 133,182 +0.07(+2.48%)
Feb 18, 2002 2.654 2.682 2.628 2.644 167,277 +0.00(+0.00%)
Feb 15, 2002 2.654 2.682 2.628 2.644 167,277 -0.04(-1.43%)
Feb 14, 2002 2.682 2.682 2.664 2.682 111,873 -0.00(-0.09%)
Feb 13, 2002 2.678 2.686 2.670 2.685 77,778 +0.02(+0.72%)
Feb 12, 2002 2.651 2.678 2.651 2.666 62,862 +0.05(+1.75%)
Feb 11, 2002 2.628 2.640 2.587 2.620 105,480 -0.00(-0.06%)
Feb 08, 2002 2.670 2.670 2.583 2.621 12,785 +0.02(+0.77%)
Feb 07, 2002 2.620 2.670 2.598 2.601 50,076 -0.05(-1.79%)
Feb 06, 2002 2.599 2.680 2.586 2.649 109,209 +0.05(+1.93%)
Feb 05, 2002 2.603 2.603 2.583 2.599 281,281 +0.00(+0.10%)
Feb 04, 2002 2.575 2.606 2.562 2.596 323,367 +0.04(+1.60%)
Feb 01, 2002 2.515 2.565 2.503 2.555 41,552 +0.02(+0.79%)
Jan 31, 2002 2.521 2.536 2.508 2.535 71,385 +0.02(+0.96%)
Jan 30, 2002 2.521 2.521 2.499 2.511 311,114 +0.00(+0.00%)
Jan 29, 2002 2.653 2.656 2.482 2.511 228,008 -0.14(-5.29%)
Jan 28, 2002 2.629 2.651 2.555 2.651 109,742 +0.04(+1.53%)
Jan 25, 2002 2.716 2.716 2.586 2.611 236,532 -0.06(-2.40%)
Jan 24, 2002 2.685 2.711 2.670 2.676 35,160 -0.00(-0.06%)
Jan 23, 2002 2.669 2.685 2.669 2.677 185,390 +0.02(+0.88%)
Jan 22, 2002 2.718 2.749 2.652 2.654 84,704 -0.05(-1.85%)
Jan 21, 2002 2.670 2.730 2.657 2.704 437,904 +0.00(+0.00%)
Jan 18, 2002 2.670 2.730 2.657 2.704 437,904 +0.04(+1.31%)
Jan 17, 2002 2.691 2.722 2.645 2.669 73,516 -0.02(-0.65%)
Jan 16, 2002 2.822 2.919 2.622 2.686 436,306 -0.16(-5.71%)
Jan 15, 2002 2.920 2.953 2.824 2.849 136,379 -0.08(-2.71%)
Jan 14, 2002 2.681 2.961 2.681 2.928 136,911 +0.25(+9.35%)
Jan 11, 2002 2.585 2.678 2.543 2.678 263,701 +0.17(+6.86%)
Jan 10, 2002 2.561 2.561 2.496 2.506 56,469 -0.02(-0.86%)
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.