Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Habit Rest (NQ: HABT )

N/A UNCHANGED
Last Price Updated: 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, 2018 15.70 15.70 12.46 12.70 1,799,287 -1.40(-9.93%)
Oct 30, 2018 14.00 14.27 13.68 14.10 888,968 +0.15(+1.08%)
Oct 29, 2018 14.00 14.14 13.58 13.95 714,100 +0.02(+0.14%)
Oct 26, 2018 14.18 14.18 13.78 13.93 546,100 -0.34(-2.38%)
Oct 25, 2018 14.26 14.75 14.16 14.27 326,898 +0.06(+0.42%)
Oct 24, 2018 14.56 14.84 14.18 14.21 223,383 -0.42(-2.87%)
Oct 23, 2018 14.58 14.95 14.21 14.63 368,642 -0.16(-1.08%)
Oct 22, 2018 14.95 15.18 14.54 14.79 297,914 -0.12(-0.80%)
Oct 19, 2018 14.96 15.13 14.80 14.91 194,300 +0.01(+0.07%)
Oct 18, 2018 15.49 15.60 14.74 14.90 198,020 -0.59(-3.81%)
Oct 17, 2018 15.68 15.79 15.34 15.49 149,105 -0.25(-1.59%)
Oct 16, 2018 15.28 15.95 15.06 15.74 156,573 +0.54(+3.55%)
Oct 15, 2018 15.23 15.38 14.85 15.20 144,304 -0.07(-0.46%)
Oct 12, 2018 15.47 15.60 14.94 15.27 169,300 -0.03(-0.20%)
Oct 11, 2018 15.78 15.95 15.29 15.30 212,244 -0.53(-3.35%)
Oct 10, 2018 16.16 16.16 15.59 15.83 333,302 -0.37(-2.28%)
Oct 09, 2018 15.93 16.35 15.93 16.20 236,584 +0.18(+1.12%)
Oct 08, 2018 15.43 16.08 15.40 16.02 474,160 +0.62(+4.03%)
Oct 05, 2018 15.18 15.82 15.18 15.40 464,700 +0.47(+3.15%)
Oct 04, 2018 14.99 15.02 14.65 14.93 200,792 -0.01(-0.07%)
Oct 03, 2018 15.19 15.25 14.90 14.94 397,186 -0.04(-0.27%)
Oct 02, 2018 15.36 15.42 14.85 14.98 259,404 -0.39(-2.54%)
Oct 01, 2018 15.96 16.00 15.36 15.37 218,225 -0.58(-3.64%)
Sep 28, 2018 15.95 16.25 15.80 15.95 266,600 +0.00(+0.00%)
Sep 27, 2018 15.95 16.10 15.61 15.95 112,451 +0.05(+0.31%)
Sep 26, 2018 15.85 16.00 15.72 15.90 102,760 +0.05(+0.32%)
Sep 25, 2018 15.65 16.00 15.65 15.85 167,240 +0.25(+1.60%)
Sep 24, 2018 15.95 15.95 15.60 15.60 195,096 -0.35(-2.19%)
Sep 21, 2018 16.15 16.55 15.90 15.95 381,400 -0.20(-1.24%)
Sep 20, 2018 16.40 16.50 16.05 16.15 94,859 -0.25(-1.52%)
Sep 19, 2018 16.45 16.55 16.20 16.40 176,617 +0.00(+0.00%)
Sep 18, 2018 15.90 16.45 15.75 16.40 386,884 +0.45(+2.82%)
Sep 17, 2018 16.10 16.20 15.80 15.95 256,868 -0.10(-0.62%)
Sep 14, 2018 16.15 16.20 15.85 16.05 225,000 -0.15(-0.93%)
Sep 13, 2018 16.95 16.95 15.10 16.20 838,742 -0.45(-2.70%)
Sep 12, 2018 16.95 17.05 16.55 16.65 247,181 -0.25(-1.48%)
Sep 11, 2018 16.65 17.30 16.40 16.90 357,336 +0.25(+1.50%)
Sep 10, 2018 17.00 17.00 16.40 16.65 244,782 -0.25(-1.48%)
Sep 07, 2018 17.30 17.45 16.55 16.90 386,400 -0.50(-2.87%)
Sep 06, 2018 17.70 18.30 17.30 17.40 490,458 -0.33(-1.83%)
Sep 05, 2018 16.65 17.82 16.55 17.73 655,745 +1.08(+6.46%)
Sep 04, 2018 16.55 16.75 16.30 16.65 233,775 +0.10(+0.60%)
Aug 31, 2018 16.55 16.55 16.55 0 +0.10(+0.61%)
Aug 30, 2018 16.65 16.65 16.30 16.45 243,623 -0.20(-1.20%)
Aug 29, 2018 16.65 16.80 16.47 16.65 272,912 -0.05(-0.30%)
Aug 28, 2018 16.50 16.80 16.35 16.70 214,607 +0.20(+1.21%)
Aug 27, 2018 16.13 16.65 15.95 16.50 450,425 +0.30(+1.85%)
Aug 24, 2018 16.15 16.25 16.05 16.20 182,500 +0.00(+0.00%)
Aug 23, 2018 16.10 16.25 15.95 16.20 284,697 +0.15(+0.93%)
Aug 22, 2018 16.45 16.55 15.95 16.05 197,575 -0.35(-2.13%)
Aug 21, 2018 16.20 16.48 16.07 16.40 274,636 +0.25(+1.55%)
Aug 20, 2018 16.85 16.92 16.00 16.15 432,582 -0.70(-4.15%)
Aug 17, 2018 16.20 17.05 16.15 16.85 384,200 +0.65(+4.01%)
Aug 16, 2018 16.55 16.77 15.92 16.20 406,869 -0.40(-2.41%)
Aug 15, 2018 16.05 16.80 15.55 16.60 1,110,418 +0.45(+2.79%)
Aug 14, 2018 15.50 16.25 15.40 16.15 442,458 +0.75(+4.87%)
Aug 13, 2018 15.20 15.45 15.05 15.40 350,754 +0.20(+1.32%)
Aug 10, 2018 15.35 15.40 15.05 15.20 288,900 -0.15(-0.98%)
Aug 09, 2018 15.05 15.40 15.00 15.35 341,549 +0.25(+1.66%)
Aug 08, 2018 15.00 15.10 14.75 15.10 262,348 +0.10(+0.67%)
Aug 07, 2018 15.00 15.00 14.60 15.00 407,192 +0.10(+0.67%)
Aug 06, 2018 14.75 15.30 14.72 14.90 624,177 +0.20(+1.36%)
Aug 03, 2018 14.75 15.00 14.15 14.70 868,300 -0.45(-2.97%)
Aug 02, 2018 15.00 15.70 13.89 15.15 1,746,233 +2.70(+21.69%)
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.