Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hibbett Inc (NQ: HIBB )

86.20 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Jan 30, 2004 5.819 5.859 5.808 5.849 298,453 +0.04(+0.71%)
Jan 29, 2004 5.941 5.962 5.755 5.808 826,359 +0.05(+0.82%)
Jan 28, 2004 6.011 6.120 5.761 5.761 208,421 -0.33(-5.38%)
Jan 27, 2004 6.233 6.293 6.000 6.088 455,360 -0.14(-2.26%)
Jan 26, 2004 6.289 6.291 6.177 6.229 403,372 -0.02(-0.24%)
Jan 23, 2004 6.177 6.297 6.177 6.244 124,296 +0.06(+0.94%)
Jan 22, 2004 6.199 6.254 6.154 6.186 168,485 -0.01(-0.18%)
Jan 21, 2004 6.180 6.244 6.105 6.197 239,849 +0.03(+0.49%)
Jan 20, 2004 5.921 6.244 5.921 6.167 501,675 +0.22(+3.77%)
Jan 16, 2004 6.113 6.113 5.906 5.943 100,902 -0.14(-2.23%)
Jan 15, 2004 6.073 6.160 5.962 6.079 180,624 +0.00(+0.06%)
Jan 14, 2004 5.990 6.084 5.938 6.075 130,884 +0.07(+1.13%)
Jan 13, 2004 5.887 6.007 5.840 6.007 325,496 +0.13(+2.21%)
Jan 12, 2004 6.066 6.163 5.618 5.877 375,429 -0.03(-0.55%)
Jan 09, 2004 6.254 6.301 5.908 5.910 335,383 -0.10(-1.72%)
Jan 08, 2004 5.893 6.178 5.802 6.013 764,241 +0.18(+3.13%)
Jan 07, 2004 5.639 5.885 5.610 5.831 320,474 +0.19(+3.44%)
Jan 06, 2004 5.547 5.671 5.530 5.637 286,874 +0.09(+1.62%)
Jan 05, 2004 5.595 5.624 5.479 5.547 126,423 +0.02(+0.37%)
Jan 02, 2004 5.565 5.740 5.513 5.526 51,514 -0.08(-1.41%)
Dec 31, 2003 5.784 5.787 5.550 5.605 139,656 -0.16(-2.71%)
Dec 30, 2003 5.748 5.810 5.727 5.761 146,643 -0.03(-0.58%)
Dec 29, 2003 5.686 5.851 5.464 5.795 211,802 +0.25(+4.51%)
Dec 26, 2003 5.513 5.618 5.458 5.545 33,508 +0.01(+0.14%)
Dec 24, 2003 5.595 5.753 5.537 5.537 206,341 -0.14(-2.48%)
Dec 23, 2003 5.767 5.849 5.609 5.678 113,778 -0.13(-2.30%)
Dec 22, 2003 5.718 5.887 5.558 5.812 235,168 +0.12(+2.05%)
Dec 19, 2003 5.859 5.913 5.650 5.695 305,133 -0.11(-1.85%)
Dec 18, 2003 5.439 5.832 5.439 5.802 410,655 +0.39(+7.12%)
Dec 17, 2003 5.484 5.484 5.379 5.417 224,527 -0.06(-1.03%)
Dec 16, 2003 5.548 5.612 5.385 5.473 190,717 -0.11(-2.05%)
Dec 15, 2003 5.829 5.861 5.560 5.588 240,353 -0.05(-0.97%)
Dec 12, 2003 5.526 5.868 5.526 5.642 192,565 +0.11(+2.04%)
Dec 11, 2003 5.454 5.584 5.396 5.530 191,402 +0.08(+1.38%)
Dec 10, 2003 5.624 5.699 5.370 5.454 172,301 -0.27(-4.67%)
Dec 09, 2003 5.915 5.962 5.718 5.721 248,678 -0.06(-1.07%)
Dec 08, 2003 5.721 5.855 5.672 5.784 247,456 +0.05(+0.82%)
Dec 05, 2003 5.678 5.849 5.426 5.736 312,199 +0.06(+1.03%)
Dec 04, 2003 6.007 6.007 5.560 5.678 364,049 -0.27(-4.52%)
Dec 03, 2003 6.019 6.056 5.831 5.947 406,284 -0.04(-0.72%)
Dec 02, 2003 5.883 6.004 5.817 5.990 430,557 +0.11(+1.92%)
Dec 01, 2003 5.842 5.925 5.821 5.878 427,643 +0.05(+0.90%)
Nov 28, 2003 5.887 5.906 5.810 5.825 77,231 +0.03(+0.58%)
Nov 26, 2003 5.840 5.878 5.691 5.791 244,668 +0.10(+1.79%)
Nov 25, 2003 5.812 5.958 5.622 5.689 1,218,557 +0.14(+2.54%)
Nov 24, 2003 5.370 5.595 5.364 5.548 516,024 +0.27(+5.17%)
Nov 21, 2003 4.580 5.355 5.010 5.276 953,959 +0.70(+15.20%)
Nov 20, 2003 4.664 4.692 4.570 4.580 145,285 -0.10(-2.09%)
Nov 19, 2003 4.781 4.781 4.659 4.678 115,938 -0.08(-1.74%)
Nov 18, 2003 4.749 4.900 4.738 4.760 204,101 +0.00(+0.08%)
Nov 17, 2003 4.881 4.881 4.721 4.757 144,956 -0.13(-2.73%)
Nov 14, 2003 5.074 5.088 4.869 4.890 57,062 -0.12(-2.48%)
Nov 13, 2003 4.868 5.029 4.798 5.014 177,732 +0.08(+1.60%)
Nov 12, 2003 5.031 5.073 4.871 4.935 226,118 -0.08(-1.50%)
Nov 11, 2003 5.078 5.078 4.997 5.010 92,525 -0.08(-1.52%)
Nov 10, 2003 5.155 5.210 5.078 5.088 137,964 -0.08(-1.49%)
Nov 07, 2003 5.187 5.242 5.165 5.165 138,876 -0.01(-0.15%)
Nov 06, 2003 5.302 5.302 5.078 5.172 201,154 -0.09(-1.79%)
Nov 05, 2003 5.172 5.432 5.172 5.266 98,352 +0.02(+0.39%)
Nov 04, 2003 5.172 5.247 5.022 5.246 145,639 +0.02(+0.29%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.