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 (%)
Feb 27, 2015 33.45 33.45 32.70 32.84 183,821 -0.41(-1.23%)
Feb 26, 2015 32.86 34.00 32.53 33.25 347,283 +0.25(+0.76%)
Feb 25, 2015 33.33 33.50 32.56 33.00 161,410 -0.19(-0.57%)
Feb 24, 2015 32.11 33.42 32.11 33.19 370,441 +1.08(+3.36%)
Feb 23, 2015 32.00 32.40 31.91 32.11 144,242 -0.15(-0.46%)
Feb 20, 2015 32.32 33.00 31.50 32.26 231,548 +0.05(+0.16%)
Feb 19, 2015 31.90 33.00 31.58 32.21 293,157 +0.27(+0.85%)
Feb 18, 2015 30.65 31.94 30.57 31.94 272,869 +1.15(+3.73%)
Feb 17, 2015 31.01 31.01 30.37 30.79 147,321 -0.08(-0.26%)
Feb 13, 2015 30.61 30.87 30.87 30.87 103,600 +0.10(+0.32%)
Feb 12, 2015 30.88 31.19 30.25 30.77 243,123 +0.14(+0.46%)
Feb 11, 2015 31.59 32.05 30.57 30.63 407,442 -0.81(-2.58%)
Feb 10, 2015 31.28 31.63 31.02 31.44 155,083 +0.48(+1.55%)
Feb 09, 2015 31.95 32.20 30.89 30.96 245,022 -0.68(-2.15%)
Feb 06, 2015 30.22 31.84 30.15 31.64 562,830 +1.62(+5.40%)
Feb 05, 2015 30.99 31.24 29.66 30.02 467,902 -0.72(-2.34%)
Feb 04, 2015 30.71 30.98 30.49 30.74 229,052 +0.06(+0.20%)
Feb 03, 2015 31.41 31.68 30.28 30.68 368,051 -0.42(-1.35%)
Feb 02, 2015 33.00 33.00 30.67 31.10 648,838 -1.90(-5.76%)
Jan 30, 2015 32.97 33.40 31.33 33.00 804,815 +0.12(+0.36%)
Jan 29, 2015 32.01 32.99 30.85 32.88 372,594 +1.09(+3.43%)
Jan 28, 2015 33.17 33.49 31.50 31.79 413,376 -1.09(-3.32%)
Jan 27, 2015 30.71 33.20 30.68 32.88 723,828 +1.55(+4.95%)
Jan 26, 2015 30.30 31.65 29.92 31.33 323,825 +1.19(+3.95%)
Jan 23, 2015 30.34 30.99 29.80 30.14 242,450 -0.16(-0.53%)
Jan 22, 2015 31.25 31.70 30.20 30.30 405,660 -0.94(-3.01%)
Jan 21, 2015 30.91 32.10 30.23 31.24 501,620 +0.35(+1.13%)
Jan 20, 2015 30.59 31.10 29.59 30.89 263,397 +0.47(+1.55%)
Jan 16, 2015 29.75 30.47 29.11 30.42 374,337 +0.73(+2.46%)
Jan 15, 2015 30.82 31.39 29.60 29.69 291,126 -1.13(-3.67%)
Jan 14, 2015 31.57 31.99 30.54 30.82 343,652 -1.27(-3.96%)
Jan 13, 2015 32.39 32.76 31.62 32.09 282,756 +0.35(+1.10%)
Jan 12, 2015 31.29 31.84 30.27 31.74 261,808 +0.59(+1.89%)
Jan 09, 2015 33.63 33.63 31.06 31.15 390,072 -2.15(-6.46%)
Jan 08, 2015 33.80 34.45 33.10 33.30 623,886 +0.75(+2.30%)
Jan 07, 2015 30.93 32.63 30.59 32.55 474,847 +2.01(+6.58%)
Jan 06, 2015 31.29 31.29 29.65 30.54 406,084 -0.32(-1.04%)
Jan 05, 2015 31.41 31.49 29.05 30.86 913,356 -0.65(-2.06%)
Jan 02, 2015 32.50 33.18 30.72 31.51 355,227 -0.84(-2.60%)
Dec 31, 2014 33.51 32.35 32.35 32.35 412,000 -1.33(-3.95%)
Dec 30, 2014 35.40 35.50 33.20 33.68 376,633 -1.66(-4.70%)
Dec 29, 2014 33.27 35.56 33.02 35.34 457,555 +2.15(+6.48%)
Dec 26, 2014 33.09 33.45 32.91 33.19 177,830 +0.32(+0.97%)
Dec 24, 2014 32.93 32.87 32.87 32.87 125,800 -0.05(-0.15%)
Dec 23, 2014 34.00 34.06 32.80 32.92 189,303 -0.59(-1.76%)
Dec 22, 2014 35.29 35.50 32.79 33.51 529,881 -1.60(-4.56%)
Dec 19, 2014 35.10 35.35 33.02 35.11 1,101,446 +0.52(+1.50%)
Dec 18, 2014 35.79 36.02 33.78 34.59 415,474 -0.59(-1.68%)
Dec 17, 2014 32.50 35.49 32.50 35.18 753,952 +3.26(+10.21%)
Dec 16, 2014 34.51 34.69 31.80 31.92 1,288,015 -2.77(-7.99%)
Dec 15, 2014 41.59 42.91 34.50 34.69 2,181,427 -7.20(-17.19%)
Dec 12, 2014 42.97 44.20 41.10 41.89 1,224,020 +0.55(+1.33%)
Dec 11, 2014 38.95 43.33 37.50 41.34 1,881,678 +3.59(+9.51%)
Dec 10, 2014 36.80 40.70 36.24 37.75 1,563,783 +1.20(+3.28%)
Dec 09, 2014 36.10 36.81 35.00 36.55 512,326 +0.80(+2.24%)
Dec 08, 2014 34.45 36.49 34.00 35.75 543,784 +1.54(+4.50%)
Dec 05, 2014 34.00 34.60 33.70 34.21 316,885 +0.72(+2.15%)
Dec 04, 2014 34.88 35.50 32.86 33.49 501,077 -1.25(-3.60%)
Dec 03, 2014 36.75 37.74 34.55 34.74 632,320 -1.88(-5.13%)
Dec 02, 2014 35.75 37.48 35.01 36.62 1,812,276 -0.22(-0.60%)
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.