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 )

86.68 +0.48 (+0.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
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%)
Nov 03, 2003 5.127 5.454 5.127 5.231 155,829 +0.09(+1.83%)
Oct 31, 2003 5.200 5.266 5.129 5.136 85,499 -0.09(-1.69%)
Oct 30, 2003 5.264 5.285 5.138 5.225 66,534 -0.04(-0.75%)
Oct 29, 2003 5.398 5.451 5.229 5.264 199,032 -0.15(-2.74%)
Oct 28, 2003 5.153 5.454 5.080 5.413 125,392 +0.33(+6.47%)
Oct 27, 2003 5.191 5.191 5.012 5.084 323,501 -0.11(-2.03%)
Oct 24, 2003 5.238 5.285 5.138 5.189 126,659 -0.00(-0.04%)
Oct 23, 2003 5.311 5.311 5.144 5.191 152,889 -0.09(-1.71%)
Oct 22, 2003 5.225 5.326 5.191 5.281 258,281 +0.02(+0.47%)
Oct 21, 2003 5.210 5.278 5.138 5.257 142,529 +0.06(+1.12%)
Oct 20, 2003 5.059 5.217 5.041 5.199 106,498 +0.13(+2.52%)
Oct 17, 2003 5.247 5.289 5.061 5.071 185,317 -0.19(-3.68%)
Oct 16, 2003 5.078 5.261 5.078 5.264 555,092 +0.14(+2.76%)
Oct 15, 2003 5.061 5.212 5.061 5.123 308,498 +0.08(+1.60%)
Oct 14, 2003 5.012 5.048 4.971 5.042 200,953 -0.03(-0.56%)
Oct 13, 2003 4.888 5.091 4.849 5.071 207,981 +0.18(+3.69%)
Oct 10, 2003 4.871 4.890 4.817 4.890 452,774 +0.00(+0.04%)
Oct 09, 2003 4.858 4.890 4.747 4.888 176,777 +0.06(+1.33%)
Oct 08, 2003 4.779 4.890 4.773 4.824 124,192 +0.07(+1.38%)
Oct 07, 2003 4.706 4.758 4.664 4.758 51,041 +0.06(+1.28%)
Oct 06, 2003 4.732 4.736 4.612 4.698 68,400 -0.03(-0.60%)
Oct 03, 2003 4.702 4.732 4.659 4.726 142,414 +0.08(+1.82%)
Oct 02, 2003 4.631 4.710 4.537 4.642 92,832 +0.04(+0.86%)
Oct 01, 2003 4.612 4.612 4.476 4.602 266,502 +0.09(+1.96%)
Sep 30, 2003 4.495 4.616 4.405 4.514 389,277 +0.09(+1.95%)
Sep 29, 2003 4.535 4.619 4.424 4.427 393,112 -0.14(-3.13%)
Sep 26, 2003 4.424 4.702 4.424 4.570 264,186 +0.14(+3.27%)
Sep 25, 2003 4.670 4.670 4.422 4.426 181,378 -0.19(-4.04%)
Sep 24, 2003 4.608 4.732 4.608 4.612 72,496 -0.02(-0.32%)
Sep 23, 2003 4.538 4.689 4.499 4.627 87,050 +0.09(+2.07%)
Sep 22, 2003 4.734 4.734 4.495 4.533 183,285 -0.21(-4.33%)
Sep 19, 2003 4.794 4.828 4.702 4.738 52,105 -0.00(-0.08%)
Sep 18, 2003 4.634 4.843 4.478 4.742 161,488 +0.14(+3.15%)
Sep 17, 2003 4.606 4.785 4.552 4.597 116,687 -0.02(-0.45%)
Sep 16, 2003 4.561 4.617 4.520 4.617 217,492 +0.08(+1.66%)
Sep 15, 2003 4.457 4.617 4.444 4.542 409,989 +0.10(+2.33%)
Sep 12, 2003 4.606 4.606 4.439 4.439 80,107 -0.11(-2.48%)
Sep 11, 2003 4.521 4.602 4.518 4.552 57,422 +0.03(+0.58%)
Sep 10, 2003 4.516 4.664 4.514 4.525 62,148 -0.02(-0.46%)
Sep 09, 2003 4.674 4.674 4.514 4.546 74,199 -0.11(-2.34%)
Sep 08, 2003 4.563 4.664 4.557 4.655 117,207 +0.08(+1.81%)
Sep 05, 2003 4.749 4.749 4.572 4.572 119,213 -0.18(-3.76%)
Sep 04, 2003 4.834 4.834 4.715 4.751 159,506 -0.06(-1.25%)
Sep 03, 2003 4.651 4.847 4.646 4.811 273,168 +0.18(+3.90%)
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.