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 (%)
Oct 31, 2003 5.190 5.256 5.119 5.126 85,667 -0.09(-1.69%)
Oct 30, 2003 5.254 5.275 5.128 5.215 66,664 -0.04(-0.75%)
Oct 29, 2003 5.387 5.440 5.218 5.254 199,423 -0.15(-2.74%)
Oct 28, 2003 5.143 5.444 5.070 5.402 125,639 +0.33(+6.47%)
Oct 27, 2003 5.181 5.181 5.003 5.074 324,137 -0.11(-2.03%)
Oct 24, 2003 5.228 5.275 5.128 5.179 126,908 -0.00(-0.04%)
Oct 23, 2003 5.301 5.301 5.134 5.181 153,189 -0.09(-1.71%)
Oct 22, 2003 5.215 5.316 5.181 5.271 258,788 +0.02(+0.47%)
Oct 21, 2003 5.200 5.267 5.128 5.247 142,809 +0.06(+1.12%)
Oct 20, 2003 5.049 5.207 5.031 5.188 106,707 +0.13(+2.52%)
Oct 17, 2003 5.237 5.278 5.051 5.061 185,681 -0.19(-3.68%)
Oct 16, 2003 5.068 5.250 5.068 5.254 556,182 +0.14(+2.76%)
Oct 15, 2003 5.051 5.202 5.051 5.113 309,104 +0.08(+1.60%)
Oct 14, 2003 5.003 5.038 4.961 5.033 201,348 -0.03(-0.56%)
Oct 13, 2003 4.879 5.081 4.839 5.061 208,390 +0.18(+3.69%)
Oct 10, 2003 4.862 4.881 4.807 4.881 453,664 +0.00(+0.04%)
Oct 09, 2003 4.849 4.881 4.738 4.879 177,124 +0.06(+1.33%)
Oct 08, 2003 4.770 4.881 4.764 4.815 124,436 +0.07(+1.38%)
Oct 07, 2003 4.697 4.749 4.655 4.749 51,142 +0.06(+1.28%)
Oct 06, 2003 4.723 4.727 4.603 4.689 68,535 -0.03(-0.60%)
Oct 03, 2003 4.693 4.723 4.650 4.717 142,693 +0.08(+1.82%)
Oct 02, 2003 4.621 4.700 4.528 4.633 93,014 +0.04(+0.86%)
Oct 01, 2003 4.603 4.603 4.468 4.593 267,025 +0.09(+1.96%)
Sep 30, 2003 4.486 4.606 4.396 4.505 390,041 +0.09(+1.95%)
Sep 29, 2003 4.526 4.610 4.415 4.419 393,884 -0.14(-3.13%)
Sep 26, 2003 4.415 4.693 4.415 4.561 264,705 +0.14(+3.27%)
Sep 25, 2003 4.661 4.661 4.413 4.417 181,734 -0.19(-4.04%)
Sep 24, 2003 4.599 4.723 4.599 4.603 72,638 -0.01(-0.32%)
Sep 23, 2003 4.529 4.680 4.490 4.618 87,221 +0.09(+2.07%)
Sep 22, 2003 4.725 4.725 4.486 4.524 183,645 -0.20(-4.33%)
Sep 19, 2003 4.785 4.819 4.693 4.728 52,207 -0.00(-0.08%)
Sep 18, 2003 4.625 4.834 4.469 4.732 161,805 +0.14(+3.15%)
Sep 17, 2003 4.597 4.775 4.543 4.588 116,916 -0.02(-0.45%)
Sep 16, 2003 4.552 4.608 4.511 4.608 217,920 +0.08(+1.66%)
Sep 15, 2003 4.449 4.608 4.436 4.533 410,794 +0.10(+2.33%)
Sep 12, 2003 4.597 4.597 4.430 4.430 80,264 -0.11(-2.48%)
Sep 11, 2003 4.513 4.593 4.509 4.543 57,534 +0.03(+0.58%)
Sep 10, 2003 4.507 4.655 4.505 4.516 62,270 -0.02(-0.46%)
Sep 09, 2003 4.665 4.665 4.505 4.537 74,345 -0.11(-2.34%)
Sep 08, 2003 4.554 4.655 4.548 4.646 117,437 +0.08(+1.81%)
Sep 05, 2003 4.740 4.740 4.563 4.563 119,447 -0.18(-3.76%)
Sep 04, 2003 4.824 4.824 4.706 4.742 159,819 -0.06(-1.25%)
Sep 03, 2003 4.642 4.837 4.636 4.802 273,705 +0.18(+3.90%)
Sep 02, 2003 4.167 4.693 4.167 4.621 241,267 +0.39(+9.32%)
Aug 29, 2003 4.314 4.336 4.227 4.227 86,657 -0.08(-1.79%)
Aug 28, 2003 4.186 4.312 4.126 4.304 82,869 +0.13(+3.20%)
Aug 27, 2003 4.244 4.246 4.092 4.171 48,064 -0.08(-1.77%)
Aug 26, 2003 4.055 4.259 4.013 4.246 159,582 +0.16(+4.00%)
Aug 25, 2003 4.224 4.224 4.006 4.083 274,889 -0.13(-3.16%)
Aug 22, 2003 4.259 4.295 4.216 4.216 102,047 -0.04(-0.84%)
Aug 21, 2003 4.212 4.278 4.124 4.252 144,666 +0.09(+2.17%)
Aug 20, 2003 4.306 4.438 4.028 4.162 655,850 -0.12(-2.89%)
Aug 19, 2003 4.270 4.289 4.224 4.285 178,760 +0.02(+0.44%)
Aug 18, 2003 4.302 4.302 4.231 4.267 61,559 +0.04(+1.03%)
Aug 15, 2003 4.246 4.246 4.205 4.223 15,626 -0.02(-0.53%)
Aug 14, 2003 4.242 4.272 4.184 4.246 73,398 +0.02(+0.40%)
Aug 13, 2003 4.255 4.255 4.165 4.229 49,721 -0.01(-0.31%)
Aug 12, 2003 4.167 4.248 4.162 4.242 76,950 +0.09(+2.08%)
Aug 11, 2003 4.141 4.167 4.088 4.156 43,328 +0.10(+2.36%)
Aug 08, 2003 4.310 4.310 4.058 4.060 72,924 -0.22(-5.13%)
Aug 07, 2003 4.160 4.359 4.160 4.280 96,838 +0.11(+2.70%)
Aug 06, 2003 4.081 4.265 4.023 4.167 107,729 +0.09(+2.26%)
Aug 05, 2003 4.192 4.192 4.015 4.075 126,671 -0.11(-2.73%)
Aug 04, 2003 4.312 4.351 4.111 4.190 178,287 -0.14(-3.25%)
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.