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 )

86.49 +0.35 (+0.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 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 (%)
May 30, 2003 3.530 3.661 3.530 3.656 233,942 +0.11(+3.11%)
May 29, 2003 3.493 3.567 3.482 3.546 82,943 +0.01(+0.29%)
May 28, 2003 3.467 3.536 3.436 3.536 201,332 +0.05(+1.44%)
May 27, 2003 3.323 3.511 3.323 3.486 300,580 +0.14(+4.32%)
May 23, 2003 3.442 3.454 3.311 3.342 381,751 -0.11(-3.20%)
May 22, 2003 3.299 3.469 3.299 3.452 116,262 +0.15(+4.40%)
May 21, 2003 3.377 3.377 3.273 3.306 157,379 +0.02(+0.53%)
May 20, 2003 3.414 3.448 3.279 3.289 121,224 -0.07(-2.16%)
May 19, 2003 3.472 3.511 3.335 3.362 378,560 -0.11(-3.07%)
May 16, 2003 3.437 3.482 3.423 3.468 478,518 +0.04(+1.06%)
May 15, 2003 3.561 3.561 3.418 3.432 221,536 -0.10(-2.70%)
May 14, 2003 3.433 3.530 3.398 3.527 234,651 +0.14(+4.22%)
May 13, 2003 3.457 3.471 3.363 3.384 158,797 -0.07(-2.07%)
May 12, 2003 3.461 3.479 3.434 3.456 205,939 +0.02(+0.58%)
May 09, 2003 3.572 3.586 3.429 3.436 733,727 -0.16(-4.53%)
May 08, 2003 3.457 3.680 3.436 3.599 479,935 +0.11(+3.13%)
May 07, 2003 3.511 3.530 3.463 3.490 501,557 -0.01(-0.25%)
May 06, 2003 3.323 3.543 3.323 3.498 1,065,500 +0.18(+5.32%)
May 05, 2003 3.291 3.323 3.268 3.321 748,614 +0.02(+0.72%)
May 02, 2003 3.335 3.348 3.291 3.298 2,110,796 -0.06(-1.83%)
May 01, 2003 3.413 3.418 3.273 3.359 132,921 -0.05(-1.33%)
Apr 30, 2003 3.411 3.456 3.397 3.404 197,787 -0.00(-0.14%)
Apr 29, 2003 3.404 3.492 3.368 3.409 145,327 +0.02(+0.70%)
Apr 28, 2003 3.468 3.473 3.234 3.385 362,610 -0.14(-4.09%)
Apr 25, 2003 3.561 3.561 3.478 3.530 326,101 -0.01(-0.35%)
Apr 24, 2003 3.505 3.561 3.505 3.542 210,193 -0.02(-0.67%)
Apr 23, 2003 3.413 3.566 3.365 3.566 185,026 +0.17(+5.02%)
Apr 22, 2003 3.314 3.398 3.314 3.396 48,915 +0.09(+2.77%)
Apr 21, 2003 3.311 3.329 3.248 3.304 46,788 -0.01(-0.19%)
Apr 17, 2003 3.266 3.338 3.153 3.310 122,287 +0.04(+1.34%)
Apr 16, 2003 3.345 3.348 3.254 3.266 41,471 -0.10(-2.91%)
Apr 15, 2003 3.364 3.382 3.337 3.364 224,371 -0.01(-0.37%)
Apr 14, 2003 3.220 3.379 3.160 3.377 170,848 +0.17(+5.28%)
Apr 11, 2003 3.304 3.314 3.164 3.207 94,994 -0.05(-1.62%)
Apr 10, 2003 3.384 3.384 3.254 3.260 138,593 -0.13(-3.70%)
Apr 09, 2003 3.314 3.404 3.314 3.385 343,115 +0.06(+1.77%)
Apr 08, 2003 3.244 3.333 3.224 3.327 229,688 +0.07(+2.04%)
Apr 07, 2003 3.216 3.260 3.181 3.260 454,769 +0.03(+1.05%)
Apr 04, 2003 3.229 3.271 3.224 3.226 145,682 -0.03(-1.04%)
Apr 03, 2003 3.256 3.318 3.195 3.260 230,752 +0.01(+0.16%)
Apr 02, 2003 3.096 3.260 3.085 3.255 289,592 +0.17(+5.44%)
Apr 01, 2003 3.093 3.093 3.004 3.087 169,430 -0.01(-0.45%)
Mar 31, 2003 3.127 3.156 3.097 3.101 110,590 -0.06(-1.86%)
Mar 28, 2003 3.122 3.160 3.120 3.160 77,278 +0.05(+1.57%)
Mar 27, 2003 3.174 3.197 3.111 3.111 168,721 -0.04(-1.16%)
Mar 26, 2003 3.135 3.182 3.133 3.147 77,924 +0.01(+0.40%)
Mar 25, 2003 3.136 3.147 3.106 3.135 59,102 +0.01(+0.28%)
Mar 24, 2003 3.132 3.152 3.105 3.126 41,826 -0.01(-0.20%)
Mar 21, 2003 3.167 3.167 3.103 3.132 108,708 -0.00(-0.08%)
Mar 20, 2003 3.122 3.147 2.947 3.135 173,716 +0.01(+0.32%)
Mar 19, 2003 3.110 3.133 3.103 3.125 34,736 -0.01(-0.32%)
Mar 18, 2003 3.153 3.175 3.062 3.135 228,976 -0.04(-1.19%)
Mar 17, 2003 3.036 3.172 3.001 3.172 326,590 +0.11(+3.69%)
Mar 14, 2003 2.997 3.087 2.975 3.059 105,273 +0.07(+2.31%)
Mar 13, 2003 2.802 2.999 2.740 2.990 223,662 +0.18(+6.38%)
Mar 12, 2003 2.835 2.861 2.669 2.811 106,691 -0.04(-1.41%)
Mar 11, 2003 2.883 2.883 2.815 2.851 23,039 +0.02(+0.71%)
Mar 10, 2003 2.910 2.917 2.830 2.831 126,895 -0.05(-1.87%)
Mar 07, 2003 2.664 2.906 2.651 2.885 165,531 +0.23(+8.79%)
Mar 06, 2003 2.608 2.751 2.608 2.652 101,729 +0.04(+1.54%)
Mar 05, 2003 2.809 2.809 2.602 2.612 111,654 -0.14(-5.15%)
Mar 04, 2003 2.707 2.776 2.706 2.753 85,424 +0.04(+1.57%)
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.