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 (%)
Jun 28, 2002 3.201 3.207 3.078 3.185 648,303 +0.01(+0.32%)
Jun 27, 2002 3.220 3.235 3.082 3.175 134,339 +0.04(+1.20%)
Jun 26, 2002 3.239 3.265 3.137 3.137 68,764 -0.14(-4.39%)
Jun 25, 2002 3.367 3.367 3.279 3.281 87,905 -0.08(-2.35%)
Jun 21, 2002 3.260 3.298 3.254 3.360 113,426 +0.02(+0.75%)
Jun 20, 2002 3.335 3.385 3.329 3.335 48,560 -0.04(-1.12%)
Jun 19, 2002 3.367 3.385 3.343 3.373 166,240 -0.01(-0.19%)
Jun 18, 2002 3.385 3.390 3.325 3.379 151,353 -0.03(-0.92%)
Jun 17, 2002 3.323 3.439 3.323 3.411 379,978 +0.05(+1.49%)
Jun 14, 2002 3.379 3.389 3.354 3.360 53,523 +0.05(+1.40%)
Jun 12, 2002 3.285 3.317 3.285 3.314 14,178 +0.02(+0.49%)
Jun 11, 2002 3.274 3.347 3.266 3.298 280,021 -0.01(-0.38%)
Jun 10, 2002 3.222 3.335 3.167 3.310 172,975 +0.10(+3.17%)
Jun 07, 2002 3.085 3.209 3.083 3.209 144,264 +0.06(+1.95%)
Jun 06, 2002 3.243 3.243 3.077 3.147 406,208 -0.11(-3.39%)
Jun 05, 2002 3.235 3.273 3.235 3.258 178,292 -0.15(-4.52%)
May 31, 2002 3.385 3.448 3.385 3.412 63,093 +0.01(+0.22%)
May 28, 2002 3.404 3.449 3.377 3.404 432,438 -0.07(-2.13%)
May 27, 2002 3.457 3.517 3.347 3.478 199,559 +0.00(+0.00%)
May 24, 2002 3.457 3.517 3.347 3.478 199,559 -0.00(-0.04%)
May 23, 2002 3.459 3.492 3.457 3.479 149,935 +0.02(+0.58%)
May 22, 2002 3.476 3.523 3.417 3.459 198,496 -0.04(-1.11%)
May 21, 2002 3.605 3.607 3.476 3.498 399,473 -0.08(-2.11%)
May 20, 2002 3.597 3.615 3.542 3.574 425,703 +0.02(+0.46%)
May 17, 2002 3.536 3.591 3.500 3.557 308,023 +0.02(+0.64%)
May 16, 2002 3.548 3.548 3.461 3.535 151,353 -0.01(-0.21%)
May 15, 2002 3.486 3.592 3.423 3.542 490,924 +0.07(+1.98%)
May 14, 2002 3.385 3.488 3.384 3.473 472,846 +0.08(+2.22%)
May 13, 2002 3.279 3.398 3.279 3.398 66,638 +0.09(+2.85%)
May 10, 2002 3.329 3.354 3.304 3.304 103,147 -0.05(-1.35%)
May 09, 2002 3.354 3.354 3.260 3.349 185,381 +0.08(+2.38%)
May 08, 2002 3.295 3.357 3.235 3.271 85,424 -0.01(-0.23%)
May 07, 2002 3.253 3.291 3.211 3.279 82,234 +0.06(+1.71%)
May 06, 2002 3.265 3.291 3.199 3.224 62,384 -0.05(-1.46%)
May 03, 2002 3.359 3.359 3.255 3.271 35,445 -0.09(-2.61%)
May 02, 2002 3.357 3.359 3.230 3.359 110,590 +0.11(+3.24%)
May 01, 2002 3.288 3.321 3.232 3.254 99,248 -0.05(-1.52%)
Apr 30, 2002 3.280 3.368 3.254 3.304 108,464 +0.04(+1.31%)
Apr 29, 2002 3.258 3.301 2.955 3.261 214,801 -0.01(-0.42%)
Apr 26, 2002 3.249 3.335 3.240 3.275 175,811 -0.02(-0.61%)
Apr 25, 2002 3.468 3.468 3.248 3.295 158,442 -0.15(-4.44%)
Apr 24, 2002 3.398 3.448 3.385 3.448 281,793 +0.07(+2.19%)
Apr 23, 2002 3.273 3.423 3.273 3.374 152,771 +0.08(+2.48%)
Apr 22, 2002 3.343 3.353 3.291 3.293 54,940 +0.02(+0.61%)
Apr 19, 2002 3.185 3.354 3.160 3.273 417,551 +0.11(+3.61%)
Apr 18, 2002 2.998 3.180 2.915 3.159 500,139 +0.22(+7.42%)
Apr 17, 2002 3.153 3.199 2.940 2.940 402,664 -0.23(-7.31%)
Apr 16, 2002 3.182 3.260 3.147 3.172 150,644 -0.02(-0.75%)
Apr 15, 2002 3.335 3.383 3.172 3.196 233,587 -0.15(-4.53%)
Apr 12, 2002 3.323 3.409 3.291 3.348 307,314 +0.03(+0.76%)
Apr 11, 2002 3.260 3.412 3.169 3.323 329,291 +0.16(+4.94%)
Apr 10, 2002 3.110 3.284 3.077 3.166 281,085 +0.03(+1.00%)
Apr 09, 2002 3.133 3.135 3.092 3.135 40,762 +0.03(+0.97%)
Apr 08, 2002 3.024 3.135 3.014 3.105 160,923 +0.10(+3.17%)
Apr 05, 2002 2.884 3.034 2.859 3.009 366,509 +0.13(+4.35%)
Apr 04, 2002 2.821 2.890 2.821 2.884 120,515 +0.06(+2.22%)
Apr 03, 2002 2.862 2.873 2.796 2.821 118,388 -0.06(-2.17%)
Apr 02, 2002 2.842 2.914 2.842 2.884 74,790 +0.01(+0.22%)
Apr 01, 2002 2.974 2.978 2.863 2.878 39,699 -0.07(-2.34%)
Mar 29, 2002 2.947 2.947 2.909 2.947 130,794 +0.00(+0.00%)
Mar 28, 2002 2.947 2.947 2.909 2.947 116,616 +0.00(+0.08%)
Mar 27, 2002 2.898 2.944 2.898 2.944 28,002 -0.00(-0.08%)
Mar 26, 2002 2.909 2.947 2.875 2.947 59,903 +0.05(+1.56%)
Mar 25, 2002 2.970 2.970 2.874 2.901 34,736 -0.06(-1.99%)
Mar 22, 2002 2.957 3.003 2.943 2.960 74,436 -0.05(-1.63%)
Mar 21, 2002 3.009 3.009 2.957 3.009 24,457 +0.00(+0.00%)
Mar 20, 2002 3.009 3.016 2.953 3.009 33,319 +0.01(+0.21%)
Mar 19, 2002 3.053 3.053 2.965 3.003 221,890 -0.01(-0.42%)
Mar 18, 2002 3.063 3.063 2.967 3.016 189,634 -0.03(-1.11%)
Mar 15, 2002 2.985 3.084 2.885 3.049 332,481 +0.01(+0.33%)
Mar 14, 2002 3.185 3.185 2.978 3.039 166,949 -0.12(-3.70%)
Mar 13, 2002 3.191 3.209 3.023 3.156 56,358 -0.01(-0.36%)
Mar 12, 2002 3.191 3.197 3.142 3.167 64,156 -0.00(-0.12%)
Mar 11, 2002 3.113 3.174 3.103 3.171 75,853 +0.06(+1.93%)
Mar 08, 2002 3.039 3.113 3.014 3.111 41,117 +0.12(+3.98%)
Mar 07, 2002 2.919 3.037 2.919 2.992 43,243 -0.02(-0.58%)
Mar 06, 2002 3.001 3.018 2.932 3.009 100,311 +0.01(+0.42%)
Mar 05, 2002 2.824 3.041 2.824 2.997 192,116 +0.12(+4.14%)
Mar 04, 2002 2.865 2.878 2.809 2.878 8,506 +0.04(+1.55%)
Mar 01, 2002 2.821 2.875 2.797 2.834 25,520 -0.01(-0.22%)
Feb 28, 2002 2.821 2.840 2.786 2.840 44,661 +0.07(+2.49%)
Feb 27, 2002 2.821 2.821 2.752 2.771 299,516 +0.00(+0.00%)
Feb 26, 2002 2.740 2.771 2.740 2.771 56,004 +0.01(+0.45%)
Feb 25, 2002 2.730 2.796 2.685 2.759 111,299 +0.02(+0.59%)
Feb 22, 2002 2.727 2.742 2.646 2.742 87,905 +0.05(+1.91%)
Feb 21, 2002 2.663 2.723 2.663 2.691 120,161 -0.02(-0.88%)
Feb 20, 2002 2.679 2.796 2.715 2.715 132,921 +0.07(+2.48%)
Feb 18, 2002 2.659 2.687 2.633 2.649 166,949 +0.00(+0.00%)
Feb 15, 2002 2.659 2.687 2.633 2.649 166,949 -0.04(-1.43%)
Feb 14, 2002 2.687 2.687 2.669 2.687 111,654 -0.00(-0.09%)
Feb 13, 2002 2.683 2.692 2.675 2.690 77,626 +0.02(+0.72%)
Feb 12, 2002 2.657 2.683 2.657 2.671 62,739 +0.05(+1.75%)
Feb 11, 2002 2.633 2.646 2.592 2.625 105,273 -0.00(-0.06%)
Feb 08, 2002 2.675 2.675 2.588 2.626 12,760 +0.02(+0.77%)
Feb 07, 2002 2.626 2.675 2.603 2.606 49,978 -0.05(-1.80%)
Feb 06, 2002 2.604 2.685 2.591 2.654 108,995 +0.05(+1.93%)
Feb 05, 2002 2.608 2.608 2.588 2.604 280,730 +0.00(+0.10%)
Feb 04, 2002 2.580 2.611 2.567 2.601 322,733 +0.04(+1.60%)
Feb 01, 2002 2.520 2.570 2.508 2.560 41,471 +0.02(+0.79%)
Jan 31, 2002 2.526 2.541 2.513 2.540 71,246 +0.02(+0.96%)
Jan 30, 2002 2.526 2.526 2.504 2.516 310,505 +0.00(+0.00%)
Jan 29, 2002 2.658 2.662 2.487 2.516 227,561 -0.14(-5.29%)
Jan 28, 2002 2.634 2.657 2.560 2.657 109,527 +0.04(+1.53%)
Jan 25, 2002 2.722 2.722 2.591 2.616 236,068 -0.06(-2.40%)
Jan 24, 2002 2.690 2.717 2.675 2.681 35,091 -0.00(-0.06%)
Jan 23, 2002 2.674 2.690 2.674 2.682 185,026 +0.02(+0.88%)
Jan 22, 2002 2.723 2.754 2.657 2.659 84,538 -0.05(-1.85%)
Jan 21, 2002 2.675 2.735 2.662 2.709 437,046 +0.00(+0.00%)
Jan 18, 2002 2.675 2.735 2.662 2.709 437,046 +0.04(+1.31%)
Jan 17, 2002 2.696 2.728 2.650 2.674 73,372 -0.02(-0.65%)
Jan 16, 2002 2.828 2.925 2.627 2.692 435,451 -0.16(-5.71%)
Jan 15, 2002 2.926 2.959 2.830 2.855 136,111 -0.08(-2.71%)
Jan 14, 2002 2.686 2.967 2.686 2.934 136,643 +0.25(+9.35%)
Jan 11, 2002 2.590 2.683 2.548 2.683 263,184 +0.17(+6.86%)
Jan 10, 2002 2.566 2.566 2.501 2.511 56,358 -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.