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 )

86.82 +0.17 (+0.20%)
Streaming Delayed Price Updated: 9:49 AM EDT, May 7, 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 29, 2003 4.314 4.336 4.227 4.227 86,657 -0.08(-1.79%)
Aug 28, 2003 4.186 4.312 4.126 4.304 82,869 +0.13(+3.20%)
Aug 27, 2003 4.244 4.246 4.092 4.171 48,064 -0.08(-1.77%)
Aug 26, 2003 4.055 4.259 4.013 4.246 159,582 +0.16(+4.00%)
Aug 25, 2003 4.224 4.224 4.006 4.083 274,889 -0.13(-3.16%)
Aug 22, 2003 4.259 4.295 4.216 4.216 102,047 -0.04(-0.84%)
Aug 21, 2003 4.212 4.278 4.124 4.252 144,666 +0.09(+2.17%)
Aug 20, 2003 4.306 4.438 4.028 4.162 655,850 -0.12(-2.89%)
Aug 19, 2003 4.270 4.289 4.224 4.285 178,760 +0.02(+0.44%)
Aug 18, 2003 4.302 4.302 4.231 4.267 61,559 +0.04(+1.03%)
Aug 15, 2003 4.246 4.246 4.205 4.223 15,626 -0.02(-0.53%)
Aug 14, 2003 4.242 4.272 4.184 4.246 73,398 +0.02(+0.40%)
Aug 13, 2003 4.255 4.255 4.165 4.229 49,721 -0.01(-0.31%)
Aug 12, 2003 4.167 4.248 4.162 4.242 76,950 +0.09(+2.08%)
Aug 11, 2003 4.141 4.167 4.088 4.156 43,328 +0.10(+2.36%)
Aug 08, 2003 4.310 4.310 4.058 4.060 72,924 -0.22(-5.13%)
Aug 07, 2003 4.160 4.359 4.160 4.280 96,838 +0.11(+2.70%)
Aug 06, 2003 4.081 4.265 4.023 4.167 107,729 +0.09(+2.26%)
Aug 05, 2003 4.192 4.192 4.015 4.075 126,671 -0.11(-2.73%)
Aug 04, 2003 4.312 4.351 4.111 4.190 178,287 -0.14(-3.25%)
Aug 01, 2003 4.278 4.454 4.280 4.330 101,602 +0.09(+2.03%)
Jul 31, 2003 4.272 4.364 4.195 4.244 136,615 -0.06(-1.40%)
Jul 30, 2003 4.139 4.391 4.139 4.304 193,677 +0.17(+4.23%)
Jul 29, 2003 4.139 4.162 4.102 4.130 182,312 +0.02(+0.59%)
Jul 28, 2003 4.130 4.158 4.100 4.105 134,721 -0.02(-0.41%)
Jul 25, 2003 4.137 4.137 4.092 4.122 202,911 +0.01(+0.18%)
Jul 24, 2003 4.092 4.233 4.056 4.115 184,916 +0.02(+0.55%)
Jul 23, 2003 4.086 4.139 4.077 4.092 216,880 -0.01(-0.32%)
Jul 22, 2003 4.066 4.113 3.942 4.105 182,549 +0.09(+2.29%)
Jul 21, 2003 4.017 4.156 3.985 4.013 176,629 +0.01(+0.33%)
Jul 18, 2003 4.299 4.308 3.989 4.000 471,407 -0.30(-6.94%)
Jul 17, 2003 4.383 4.646 4.239 4.299 1,133,414 -0.04(-0.99%)
Jul 16, 2003 4.261 4.344 4.177 4.342 327,925 +0.07(+1.63%)
Jul 14, 2003 4.108 4.317 4.108 4.272 253,934 +0.15(+3.61%)
Jul 11, 2003 4.130 4.130 4.100 4.123 201,372 +0.01(+0.24%)
Jul 10, 2003 4.192 4.198 4.091 4.113 400,968 -0.11(-2.61%)
Jul 09, 2003 4.117 4.255 4.107 4.224 430,801 +0.11(+2.61%)
Jul 08, 2003 4.105 4.142 4.090 4.116 326,741 +0.01(+0.27%)
Jul 07, 2003 4.093 4.117 4.065 4.105 389,248 +0.05(+1.27%)
Jul 03, 2003 4.067 4.072 4.048 4.053 106,190 -0.01(-0.28%)
Jul 02, 2003 4.077 4.082 4.040 4.065 83,461 +0.02(+0.50%)
Jul 01, 2003 4.143 4.143 4.005 4.045 86,302 -0.08(-1.88%)
Jun 30, 2003 4.180 4.280 4.036 4.122 400,258 -0.04(-0.90%)
Jun 27, 2003 3.968 4.180 3.923 4.160 220,074 +0.17(+4.36%)
Jun 26, 2003 3.941 4.031 3.929 3.986 192,138 +0.05(+1.24%)
Jun 25, 2003 3.952 3.961 3.924 3.937 226,588 +0.00(+0.03%)
Jun 24, 2003 3.923 3.974 3.918 3.936 92,695 +0.00(+0.00%)
Jun 23, 2003 3.947 3.983 3.923 3.936 242,570 -0.01(-0.32%)
Jun 20, 2003 3.946 3.959 3.917 3.948 186,455 +0.03(+0.77%)
Jun 19, 2003 3.948 3.988 3.899 3.918 319,283 -0.08(-2.00%)
Jun 18, 2003 3.987 4.005 3.932 3.998 133,182 -0.02(-0.44%)
Jun 17, 2003 3.873 4.130 3.817 4.016 320,348 +0.04(+1.07%)
Jun 16, 2003 3.833 3.973 3.802 3.973 193,558 +0.22(+5.90%)
Jun 13, 2003 4.030 4.048 3.743 3.752 358,705 -0.29(-7.27%)
Jun 12, 2003 3.792 4.133 3.792 4.046 774,235 +0.22(+5.65%)
Jun 11, 2003 3.692 3.879 3.692 3.829 255,355 +0.11(+2.82%)
Jun 10, 2003 3.725 3.754 3.662 3.724 503,252 +0.03(+0.85%)
Jun 09, 2003 3.710 3.754 3.692 3.693 307,566 -0.02(-0.47%)
Jun 06, 2003 3.684 3.743 3.660 3.710 346,274 -0.02(-0.60%)
Jun 05, 2003 3.689 3.752 3.670 3.733 93,760 +0.00(+0.10%)
Jun 04, 2003 3.709 3.740 3.702 3.729 176,156 +0.02(+0.51%)
Jun 03, 2003 3.667 3.771 3.598 3.710 227,653 +0.07(+1.78%)
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.