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 )

86.15 +0.05 (+0.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Sep 30, 2004 8.569 8.794 8.502 8.671 290,497 +0.11(+1.24%)
Sep 29, 2004 8.489 8.565 8.426 8.565 342,012 +0.09(+1.10%)
Sep 28, 2004 8.705 8.726 8.387 8.472 614,235 +0.17(+2.04%)
Sep 27, 2004 8.434 8.438 8.167 8.303 534,207 -0.06(-0.71%)
Sep 24, 2004 7.846 8.438 7.846 8.362 1,098,504 +0.44(+5.50%)
Sep 23, 2004 7.833 8.028 7.829 7.926 279,942 +0.03(+0.43%)
Sep 22, 2004 7.935 8.062 7.736 7.892 539,563 -0.17(-2.10%)
Sep 21, 2004 7.943 8.079 7.939 8.062 311,292 +0.02(+0.29%)
Sep 20, 2004 7.943 8.062 7.871 8.038 195,975 -0.02(-0.29%)
Sep 17, 2004 7.968 8.227 7.778 8.062 540,823 +0.15(+1.93%)
Sep 16, 2004 7.884 8.040 7.799 7.909 294,436 +0.08(+1.03%)
Sep 15, 2004 8.062 8.062 7.681 7.829 391,478 -0.21(-2.58%)
Sep 14, 2004 8.040 8.083 7.909 8.036 330,669 -0.04(-0.52%)
Sep 13, 2004 7.795 8.079 7.693 8.079 256,784 +0.30(+3.92%)
Sep 10, 2004 7.753 7.808 7.643 7.774 210,784 -0.02(-0.27%)
Sep 09, 2004 7.406 7.803 7.406 7.795 328,306 +0.37(+5.02%)
Sep 08, 2004 7.626 7.626 7.406 7.423 341,224 -0.21(-2.77%)
Sep 07, 2004 7.736 7.744 7.571 7.634 240,558 -0.11(-1.37%)
Sep 03, 2004 7.550 7.799 7.550 7.740 171,715 +0.12(+1.61%)
Sep 02, 2004 7.321 7.651 7.317 7.617 190,146 +0.19(+2.62%)
Sep 01, 2004 7.566 7.960 7.330 7.423 438,267 -0.27(-3.47%)
Aug 31, 2004 7.427 7.723 7.410 7.689 223,072 +0.17(+2.31%)
Aug 30, 2004 7.617 7.736 7.435 7.516 250,325 -0.27(-3.48%)
Aug 27, 2004 7.829 7.829 7.689 7.787 102,241 -0.04(-0.54%)
Aug 26, 2004 7.736 7.935 7.736 7.829 960,974 +0.05(+0.71%)
Aug 25, 2004 7.605 7.774 7.511 7.774 219,921 +0.10(+1.27%)
Aug 24, 2004 7.753 7.897 7.563 7.676 456,069 -0.02(-0.28%)
Aug 23, 2004 7.947 7.947 7.592 7.698 271,278 -0.14(-1.83%)
Aug 20, 2004 7.258 8.163 7.093 7.842 1,468,242 +0.05(+0.65%)
Aug 19, 2004 7.634 7.977 7.634 7.791 404,239 -0.02(-0.22%)
Aug 18, 2004 7.490 7.808 7.342 7.808 320,114 +0.21(+2.79%)
Aug 17, 2004 7.592 7.702 7.541 7.596 333,662 +0.11(+1.47%)
Aug 16, 2004 7.219 7.583 7.194 7.486 267,497 +0.18(+2.49%)
Aug 13, 2004 7.300 7.533 7.270 7.304 233,784 -0.00(-0.06%)
Aug 12, 2004 7.363 7.431 7.186 7.308 224,174 -0.14(-1.88%)
Aug 11, 2004 7.266 7.588 7.249 7.448 383,129 +0.04(+0.51%)
Aug 10, 2004 7.131 7.550 7.084 7.410 867,555 +0.36(+5.16%)
Aug 09, 2004 6.830 7.152 6.822 7.046 913,713 -0.24(-3.25%)
Aug 06, 2004 7.473 7.672 7.258 7.283 477,021 -0.26(-3.42%)
Aug 05, 2004 7.651 7.723 7.473 7.541 308,141 -0.25(-3.20%)
Aug 04, 2004 7.736 7.812 7.643 7.791 533,419 -0.06(-0.70%)
Aug 03, 2004 8.104 8.108 7.588 7.846 291,285 -0.25(-3.03%)
Aug 02, 2004 7.981 8.155 7.825 8.091 255,052 +0.03(+0.31%)
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%)
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.