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 (%)
May 28, 2004 10.75 10.98 10.73 10.91 347,892 -0.01(-0.08%)
May 27, 2004 10.84 10.97 10.73 10.92 233,612 +0.08(+0.78%)
May 26, 2004 10.64 10.91 10.27 10.83 417,818 +0.17(+1.58%)
May 25, 2004 10.20 10.72 10.14 10.66 600,446 +0.53(+5.25%)
May 24, 2004 9.714 10.20 9.710 10.13 394,457 +0.56(+5.87%)
May 21, 2004 10.01 10.08 9.418 9.571 709,676 +0.01(+0.09%)
May 20, 2004 9.444 9.685 9.444 9.562 364,308 +0.07(+0.71%)
May 19, 2004 9.397 9.676 9.397 9.495 283,649 +0.13(+1.35%)
May 18, 2004 9.224 9.406 9.081 9.368 165,422 +0.22(+2.45%)
May 17, 2004 9.228 9.288 8.574 9.144 313,798 -0.14(-1.55%)
May 14, 2004 9.258 9.465 9.207 9.288 214,039 -0.05(-0.50%)
May 13, 2004 9.418 9.592 9.258 9.334 440,864 -0.16(-1.69%)
May 12, 2004 9.309 9.554 8.768 9.495 440,864 +0.11(+1.12%)
May 11, 2004 8.874 9.402 8.874 9.389 369,833 +0.46(+5.11%)
May 10, 2004 9.076 9.110 8.447 8.933 707,308 -0.38(-4.04%)
May 07, 2004 10.35 10.45 9.165 9.309 969,964 -1.10(-10.55%)
May 06, 2004 10.37 10.45 10.20 10.41 391,142 +0.02(+0.16%)
May 05, 2004 10.12 10.57 9.942 10.39 474,959 +0.37(+3.71%)
May 04, 2004 10.08 10.15 9.929 10.02 194,150 -0.09(-0.92%)
May 03, 2004 9.963 10.24 9.714 10.11 549,304 -0.16(-1.56%)
Apr 30, 2004 10.39 10.56 9.832 10.27 387,985 -0.17(-1.62%)
Apr 29, 2004 10.59 10.77 10.39 10.44 508,895 -0.15(-1.44%)
Apr 28, 2004 10.96 10.98 10.56 10.59 612,758 -0.29(-2.68%)
Apr 27, 2004 10.98 10.98 10.82 10.88 3,426,366 +0.08(+0.74%)
Apr 26, 2004 11.16 11.16 10.61 10.80 727,355 +0.16(+1.51%)
Apr 23, 2004 10.51 10.76 10.42 10.64 879,676 +0.49(+4.78%)
Apr 22, 2004 9.735 10.20 9.621 10.16 182,470 +0.44(+4.57%)
Apr 21, 2004 9.735 9.735 9.444 9.714 195,887 -0.00(-0.00%)
Apr 20, 2004 9.782 10.09 9.663 9.714 324,058 -0.07(-0.69%)
Apr 19, 2004 10.04 10.09 9.545 9.782 271,021 +3.02(+44.67%)
Apr 16, 2004 6.788 6.805 6.500 6.761 465,961 -0.02(-0.22%)
Apr 15, 2004 6.508 6.846 6.508 6.776 316,086 +0.20(+3.08%)
Apr 14, 2004 6.951 7.011 6.412 6.574 635,251 -0.46(-6.54%)
Apr 13, 2004 7.116 7.156 6.964 7.034 236,058 -0.04(-0.61%)
Apr 12, 2004 7.255 7.264 6.983 7.077 192,019 -0.04(-0.58%)
Apr 08, 2004 7.225 7.227 7.056 7.118 223,746 -0.10(-1.35%)
Apr 07, 2004 7.227 7.227 7.096 7.216 292,410 +0.03(+0.39%)
Apr 06, 2004 7.274 7.274 7.124 7.188 379,067 -0.09(-1.19%)
Apr 05, 2004 7.319 7.338 7.229 7.274 334,081 +0.02(+0.26%)
Apr 02, 2004 7.165 7.413 7.086 7.255 364,861 +0.14(+1.93%)
Apr 01, 2004 7.206 7.263 7.049 7.118 298,802 -0.04(-0.58%)
Mar 31, 2004 7.242 7.362 7.148 7.159 320,822 -0.05(-0.63%)
Mar 30, 2004 6.966 7.246 6.917 7.204 327,688 +0.23(+3.34%)
Mar 29, 2004 6.778 6.998 6.778 6.972 309,220 +0.21(+3.08%)
Mar 26, 2004 6.964 6.964 6.716 6.763 332,424 -0.16(-2.25%)
Mar 25, 2004 6.577 6.945 6.577 6.919 565,168 +0.29(+4.36%)
Mar 24, 2004 6.668 6.731 6.587 6.630 190,835 -0.08(-1.17%)
Mar 23, 2004 6.851 6.908 6.668 6.709 216,643 -0.07(-1.08%)
Mar 22, 2004 6.951 6.951 6.758 6.782 254,053 -0.18(-2.59%)
Mar 19, 2004 6.758 7.019 6.666 6.962 415,529 +0.33(+5.01%)
Mar 18, 2004 6.791 6.851 6.480 6.630 544,332 -0.43(-6.04%)
Mar 17, 2004 6.752 7.127 6.703 7.056 356,100 +0.40(+5.95%)
Mar 16, 2004 6.621 6.927 6.551 6.660 416,003 -0.00(-0.03%)
Mar 15, 2004 6.758 6.908 6.658 6.662 252,869 -0.14(-2.10%)
Mar 12, 2004 6.617 6.904 6.617 6.805 254,290 +0.14(+2.11%)
Mar 11, 2004 6.898 6.990 6.589 6.664 550,014 +0.02(+0.28%)
Mar 10, 2004 6.668 6.701 6.506 6.645 347,340 -0.11(-1.59%)
Mar 09, 2004 6.940 6.945 6.698 6.752 197,228 -0.04(-0.64%)
Mar 08, 2004 6.876 6.923 6.743 6.795 636,672 +0.03(+0.39%)
Mar 05, 2004 6.756 6.842 6.696 6.769 369,123 +0.07(+1.04%)
Mar 04, 2004 6.564 6.701 6.467 6.699 598,315 +0.17(+2.56%)
Mar 03, 2004 6.457 6.555 6.407 6.532 171,894 +0.01(+0.14%)
Mar 02, 2004 6.692 6.729 6.523 6.523 195,571 -0.10(-1.56%)
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.