HIBB

Historical Stock Prices

$47.96
*  
0.89
1.82%
Get HIBB Alerts
*Delayed - data as of Apr. 17, 2015  -  Find a broker to begin trading HIBB now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 17-JAN-2015 TO 17-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/17/2015 48.79 48.94 47.86 47.96 371,643
04/16/2015 48.95 49.19 48.76 48.85 452,393
04/15/2015 48.98 49.29 48.525 48.81 200,845
04/14/2015 49.78 50.285 48.705 48.81 266,031
04/13/2015 49.84 49.99 49.42 49.58 234,781
04/10/2015 49.92 50.03 49.36 49.74 159,108
04/09/2015 49.69 50.01 49.4756 49.7 217,388
04/08/2015 49.23 49.797 49.015 49.78 215,471
04/07/2015 49.61 50.14 49.12 49.18 362,589
04/06/2015 49.37 50.18 49.37 49.76 173,587
04/02/2015 49.51 50.28 49.47 49.54 414,324
04/01/2015 49.07 49.52 48.12 49.34 490,931
03/31/2015 49.58 49.99 49.04 49.06 201,779
03/30/2015 49.43 50.05 49.1929 49.76 280,687
03/27/2015 49.4 49.72 49.07 49.3 249,017
03/26/2015 50.24 50.57 49.42 49.52 278,561
03/25/2015 50.98 51.3 50.12 50.28 299,524
03/24/2015 51.02 51.32 50.66 50.85 203,277
03/23/2015 50.21 51.53 50.18 50.91 309,985
03/20/2015 50.78 50.9387 50.14 50.4 379,646
03/19/2015 50.05 50.905 50.05 50.4 190,468
03/18/2015 50.22 50.87 49.49 50.41 268,882
03/17/2015 49.01 50.75 48.88 50.48 610,545
03/16/2015 49 50 47.79 48.95 1,118,451
03/13/2015 55 55.74 50.57 50.83 1,540,947
03/12/2015 51.62 52.5355 51.08 52.33 782,453
03/11/2015 51.5 51.58 50.56 51.42 338,697
03/10/2015 51.63 52.255 51.274 51.61 400,349
03/09/2015 51.5 52.345 51.24 51.93 310,967
03/06/2015 50.1 51.38 49.7789 51.23 294,226
03/05/2015 50.54 50.64 49.8 50.39 198,015
03/04/2015 51.05 51.075 50.16 50.34 202,219
03/03/2015 51.94 52.155 50.46 51.14 247,387
03/02/2015 48.99 52.33 48.66 51.85 597,620
02/27/2015 48.55 49.31 48.39 48.91 180,690
02/26/2015 48.46 49.24 48.23 48.78 164,913
02/25/2015 49.07 49.289 48.36 48.43 170,343
02/24/2015 48.88 49.34 48.6054 49.19 159,695
02/23/2015 49.05 49.32 48.26 48.71 351,699
02/20/2015 49.53 49.53 48.56 49.06 276,309
02/19/2015 48.96 50.09 48.96 49.39 130,289
02/18/2015 49.1 49.6499 48.906 49.13 183,365
02/17/2015 49.5 49.56 48.74 49.44 206,431
02/13/2015 49.45 50.15 49.12 49.6 291,880
02/12/2015 48.87 49.57 48.22 49.4 173,234
02/11/2015 48.45 49.14 48 48.78 177,742
02/10/2015 48.56 49.06 47.94 48.62 233,863
02/09/2015 48.94 49.035 48.28 48.37 185,122
02/06/2015 49.65 49.71 48.11 49.06 325,221
02/05/2015 49.8 50.35 49.06 49.56 348,514
02/04/2015 48.41 49.72 48.32 49.5 349,886
02/03/2015 47.72 48.69 47.5 48.52 251,339
02/02/2015 47.04 47.75 45.96 47.4 281,295
01/30/2015 48.06 48.33 46.7025 47.04 313,630
01/29/2015 48.46 48.9799 47.8 48.34 342,448
01/28/2015 49.61 49.918 47.91 48.33 205,256
01/27/2015 49.73 50.25 49.28 49.46 230,899
01/26/2015 49.97 50.35 49.535 50.31 154,469
01/23/2015 49.87 50.24 48.88 50.01 206,197
01/22/2015 48.1 50.17 47.57 49.79 328,517
01/21/2015 47.59 47.98 47.0201 47.71 176,938
01/20/2015 48.32 49.081 47.34 47.59 311,985
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?