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 )

86.15 +0.05 (+0.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2004 7.256 7.377 7.162 7.173 320,193 -0.05(-0.63%)
Mar 30, 2004 6.980 7.260 6.931 7.219 327,046 +0.23(+3.34%)
Mar 29, 2004 6.792 7.012 6.792 6.985 308,614 +0.21(+3.08%)
Mar 26, 2004 6.978 6.978 6.730 6.777 331,772 -0.16(-2.25%)
Mar 25, 2004 6.590 6.959 6.590 6.933 564,060 +0.29(+4.36%)
Mar 24, 2004 6.681 6.745 6.600 6.643 190,461 -0.08(-1.17%)
Mar 23, 2004 6.865 6.921 6.681 6.722 216,219 -0.07(-1.08%)
Mar 22, 2004 6.965 6.965 6.771 6.795 253,555 -0.18(-2.59%)
Mar 19, 2004 6.771 7.032 6.679 6.976 414,715 +0.33(+5.01%)
Mar 18, 2004 6.805 6.865 6.493 6.643 543,265 -0.43(-6.04%)
Mar 17, 2004 6.765 7.141 6.716 7.070 355,403 +0.40(+5.95%)
Mar 16, 2004 6.634 6.940 6.564 6.673 415,188 -0.00(-0.03%)
Mar 15, 2004 6.771 6.921 6.671 6.675 252,373 -0.14(-2.10%)
Mar 12, 2004 6.630 6.918 6.630 6.818 253,791 +0.14(+2.11%)
Mar 11, 2004 6.912 7.004 6.602 6.677 548,936 +0.02(+0.28%)
Mar 10, 2004 6.681 6.715 6.519 6.658 346,659 -0.11(-1.59%)
Mar 09, 2004 6.953 6.959 6.711 6.765 196,842 -0.04(-0.64%)
Mar 08, 2004 6.889 6.936 6.756 6.809 635,424 +0.03(+0.39%)
Mar 05, 2004 6.769 6.856 6.709 6.782 368,399 +0.07(+1.04%)
Mar 04, 2004 6.577 6.715 6.479 6.713 597,143 +0.17(+2.56%)
Mar 03, 2004 6.470 6.568 6.419 6.545 171,557 +0.01(+0.14%)
Mar 02, 2004 6.705 6.743 6.536 6.536 195,188 -0.10(-1.56%)
Mar 01, 2004 6.530 6.765 6.472 6.639 383,759 +0.15(+2.32%)
Feb 27, 2004 6.333 6.489 6.286 6.489 239,140 +0.09(+1.47%)
Feb 26, 2004 6.363 6.395 6.336 6.395 187,626 +0.00(+0.00%)
Feb 25, 2004 6.395 6.395 6.299 6.395 140,837 +0.00(+0.00%)
Feb 24, 2004 6.526 6.583 6.218 6.395 368,872 -0.16(-2.41%)
Feb 23, 2004 6.543 6.573 6.440 6.553 320,429 +0.04(+0.55%)
Feb 20, 2004 6.583 6.641 6.489 6.517 151,471 -0.08(-1.14%)
Feb 19, 2004 6.628 6.628 6.545 6.592 185,499 +0.01(+0.14%)
Feb 18, 2004 6.613 6.620 6.498 6.583 243,630 -0.03(-0.40%)
Feb 17, 2004 6.581 6.658 6.442 6.609 350,913 +0.17(+2.60%)
Feb 13, 2004 6.579 6.579 6.415 6.442 206,294 -0.08(-1.27%)
Feb 12, 2004 6.517 6.607 6.395 6.525 265,607 +0.00(+0.03%)
Feb 11, 2004 6.141 6.551 6.115 6.523 564,296 +0.29(+4.58%)
Feb 10, 2004 6.254 6.254 6.086 6.237 229,688 +0.09(+1.41%)
Feb 09, 2004 6.205 6.254 6.131 6.150 604,941 +0.05(+0.77%)
Feb 06, 2004 6.047 6.122 5.972 6.103 253,555 +0.09(+1.56%)
Feb 05, 2004 6.075 6.075 5.945 6.009 1,225,242 -0.15(-2.47%)
Feb 04, 2004 6.254 6.272 6.075 6.162 649,130 -0.12(-1.86%)
Feb 03, 2004 6.220 6.299 6.113 6.278 357,529 +0.22(+3.67%)
Feb 02, 2004 6.257 6.282 6.020 6.056 867,476 +0.21(+3.54%)
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%)
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.