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 )

86.08 +0.13 (+0.15%)
Streaming Delayed Price Updated: 11:25 AM EDT, Apr 30, 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 8.553 8.776 8.485 8.654 291,068 +0.11(+1.24%)
Sep 29, 2004 8.472 8.548 8.409 8.548 342,684 +0.09(+1.10%)
Sep 28, 2004 8.688 8.709 8.371 8.456 615,442 +0.17(+2.04%)
Sep 27, 2004 8.418 8.422 8.151 8.287 535,256 -0.06(-0.71%)
Sep 24, 2004 7.830 8.422 7.830 8.346 1,100,661 +0.43(+5.50%)
Sep 23, 2004 7.818 8.012 7.813 7.911 280,492 +0.03(+0.43%)
Sep 22, 2004 7.919 8.046 7.721 7.877 540,623 -0.17(-2.10%)
Sep 21, 2004 7.928 8.063 7.923 8.046 311,904 +0.02(+0.29%)
Sep 20, 2004 7.928 8.046 7.856 8.023 196,360 -0.02(-0.29%)
Sep 17, 2004 7.953 8.211 7.763 8.046 541,885 +0.15(+1.93%)
Sep 16, 2004 7.868 8.025 7.784 7.894 295,014 +0.08(+1.03%)
Sep 15, 2004 8.046 8.046 7.666 7.813 392,247 -0.21(-2.58%)
Sep 14, 2004 8.025 8.067 7.894 8.020 331,319 -0.04(-0.52%)
Sep 13, 2004 7.780 8.063 7.678 8.063 257,289 +0.30(+3.92%)
Sep 10, 2004 7.737 7.792 7.628 7.759 211,198 -0.02(-0.27%)
Sep 09, 2004 7.391 7.788 7.391 7.780 328,951 +0.37(+5.02%)
Sep 08, 2004 7.611 7.611 7.391 7.408 341,894 -0.21(-2.77%)
Sep 07, 2004 7.721 7.729 7.556 7.619 241,031 -0.11(-1.37%)
Sep 03, 2004 7.535 7.784 7.535 7.725 172,052 +0.12(+1.61%)
Sep 02, 2004 7.307 7.636 7.302 7.602 190,520 +0.19(+2.62%)
Sep 01, 2004 7.552 7.944 7.315 7.408 439,127 -0.27(-3.47%)
Aug 31, 2004 7.412 7.708 7.395 7.674 223,510 +0.17(+2.31%)
Aug 30, 2004 7.602 7.721 7.421 7.501 250,817 -0.27(-3.48%)
Aug 27, 2004 7.813 7.813 7.674 7.771 102,442 -0.04(-0.54%)
Aug 26, 2004 7.721 7.919 7.721 7.813 962,861 +0.05(+0.71%)
Aug 25, 2004 7.590 7.759 7.497 7.759 220,353 +0.10(+1.27%)
Aug 24, 2004 7.737 7.881 7.548 7.661 456,964 -0.02(-0.28%)
Aug 23, 2004 7.932 7.932 7.577 7.683 271,811 -0.14(-1.83%)
Aug 20, 2004 7.243 8.147 7.079 7.826 1,471,126 +0.05(+0.65%)
Aug 19, 2004 7.619 7.961 7.619 7.775 405,033 -0.02(-0.22%)
Aug 18, 2004 7.476 7.792 7.328 7.792 320,743 +0.21(+2.79%)
Aug 17, 2004 7.577 7.687 7.526 7.581 334,318 +0.11(+1.47%)
Aug 16, 2004 7.205 7.569 7.180 7.471 268,022 +0.18(+2.49%)
Aug 13, 2004 7.286 7.518 7.256 7.290 234,243 -0.00(-0.06%)
Aug 12, 2004 7.349 7.417 7.172 7.294 224,615 -0.14(-1.88%)
Aug 11, 2004 7.252 7.573 7.235 7.433 383,881 +0.04(+0.51%)
Aug 10, 2004 7.117 7.535 7.070 7.395 869,258 +0.36(+5.16%)
Aug 09, 2004 6.817 7.138 6.808 7.032 915,507 -0.24(-3.25%)
Aug 06, 2004 7.459 7.657 7.243 7.269 477,958 -0.26(-3.42%)
Aug 05, 2004 7.636 7.708 7.459 7.526 308,747 -0.25(-3.20%)
Aug 04, 2004 7.721 7.797 7.628 7.775 534,467 -0.05(-0.70%)
Aug 03, 2004 8.088 8.092 7.573 7.830 291,857 -0.24(-3.03%)
Aug 02, 2004 7.966 8.139 7.809 8.075 255,552 +0.03(+0.31%)
Jul 30, 2004 7.953 8.194 7.949 8.050 276,862 +0.03(+0.32%)
Jul 29, 2004 8.029 8.147 7.860 8.025 529,573 +0.00(+0.00%)
Jul 28, 2004 7.944 8.084 7.868 8.025 426,658 +0.06(+0.80%)
Jul 27, 2004 8.020 8.291 7.813 7.961 650,641 -0.02(-0.26%)
Jul 26, 2004 8.046 8.223 7.932 7.982 643,380 -0.18(-2.22%)
Jul 23, 2004 8.096 8.498 8.008 8.164 703,836 +0.16(+2.01%)
Jul 22, 2004 7.995 8.126 7.775 8.004 1,049,361 +0.14(+1.77%)
Jul 21, 2004 7.387 8.168 7.096 7.864 5,068,282 -1.66(-17.46%)
Jul 20, 2004 9.233 9.537 9.220 9.528 577,716 +0.26(+2.78%)
Jul 19, 2004 9.440 9.566 9.258 9.271 401,560 -0.25(-2.62%)
Jul 16, 2004 10.10 10.14 9.465 9.520 320,112 -0.60(-5.89%)
Jul 15, 2004 9.355 10.14 9.347 10.12 621,598 +0.70(+7.45%)
Jul 14, 2004 9.883 9.929 9.406 9.414 864,996 -0.60(-5.99%)
Jul 13, 2004 9.900 10.13 9.891 10.01 319,638 +0.04(+0.38%)
Jul 12, 2004 10.12 10.28 9.891 9.976 306,063 -0.15(-1.50%)
Jul 09, 2004 10.07 10.28 10.07 10.13 494,216 +0.05(+0.46%)
Jul 08, 2004 10.35 10.75 10.02 10.08 932,239 -1.09(-9.75%)
Jul 07, 2004 11.23 11.46 11.13 11.17 214,512 -0.16(-1.42%)
Jul 06, 2004 11.39 11.45 11.23 11.33 193,045 +0.04(+0.34%)
Jul 02, 2004 11.64 11.64 11.22 11.29 230,139 -0.34(-2.91%)
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.