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 28, 2018 8.950 8.950 8.600 8.650 562,966 -0.25(-2.81%)
Feb 27, 2018 9.150 9.200 8.800 8.900 332,364 -0.25(-2.73%)
Feb 26, 2018 9.100 9.200 8.900 9.150 230,513 +0.10(+1.10%)
Feb 23, 2018 8.800 9.150 8.750 9.050 368,509 +0.25(+2.84%)
Feb 22, 2018 8.700 8.800 8.650 8.800 178,005 +0.10(+1.15%)
Feb 21, 2018 8.700 8.950 8.650 8.700 313,555 -0.05(-0.57%)
Feb 20, 2018 8.750 8.800 8.525 8.750 294,764 +0.00(+0.00%)
Feb 16, 2018 8.750 8.750 8.750 0 +0.10(+1.16%)
Feb 15, 2018 8.550 8.600 8.400 8.650 224,975 +0.20(+2.37%)
Feb 14, 2018 8.400 8.650 8.300 8.450 365,727 +0.00(+0.00%)
Feb 13, 2018 8.550 8.650 8.400 8.450 152,253 -0.10(-1.17%)
Feb 12, 2018 8.600 8.650 8.300 8.550 239,814 +0.00(+0.00%)
Feb 09, 2018 8.500 8.600 8.250 8.550 315,434 +0.15(+1.79%)
Feb 08, 2018 8.500 8.600 8.350 8.400 265,496 -0.10(-1.18%)
Feb 07, 2018 8.550 8.550 8.500 8.500 232,106 -0.10(-1.16%)
Feb 06, 2018 8.300 8.700 8.105 8.600 447,307 +0.05(+0.58%)
Feb 05, 2018 8.600 8.750 8.300 8.550 321,175 -0.10(-1.16%)
Feb 02, 2018 8.600 8.750 8.400 8.650 458,741 +0.00(+0.00%)
Feb 01, 2018 8.750 8.950 8.600 8.650 367,407 -0.10(-1.14%)
Jan 31, 2018 8.900 8.900 8.650 8.750 183,909 -0.05(-0.57%)
Jan 30, 2018 8.900 8.950 8.600 8.800 276,401 -0.15(-1.68%)
Jan 29, 2018 8.850 9.150 8.850 8.950 253,013 +0.05(+0.56%)
Jan 26, 2018 9.000 9.050 8.700 8.900 358,869 -0.12(-1.39%)
Jan 25, 2018 9.200 9.250 8.950 9.025 427,409 -0.22(-2.43%)
Jan 24, 2018 9.100 9.300 9.000 9.250 378,054 +0.15(+1.65%)
Jan 23, 2018 9.050 9.200 8.850 9.100 297,184 +0.15(+1.68%)
Jan 22, 2018 8.750 9.000 8.550 8.950 468,987 +0.15(+1.70%)
Jan 19, 2018 8.700 8.900 8.600 8.800 397,509 +0.15(+1.73%)
Jan 18, 2018 8.750 8.800 8.500 8.650 287,564 -0.10(-1.14%)
Jan 17, 2018 8.650 8.950 8.600 8.750 448,458 +0.07(+0.86%)
Jan 16, 2018 8.850 9.000 8.700 8.675 564,012 -0.17(-1.98%)
Jan 12, 2018 8.850 8.850 8.850 0 -0.55(-5.85%)
Jan 11, 2018 9.100 9.400 9.050 9.400 373,852 +0.35(+3.87%)
Jan 10, 2018 9.050 429,421 +0.00(+0.00%)
Jan 09, 2018 8.950 9.100 8.750 9.050 649,037 +0.05(+0.56%)
Jan 08, 2018 9.350 9.400 8.900 9.000 968,051 -0.30(-3.23%)
Jan 05, 2018 9.750 9.775 9.150 9.300 794,294 -0.40(-4.12%)
Jan 04, 2018 9.650 9.775 9.600 9.700 370,995 +0.10(+1.04%)
Jan 03, 2018 9.700 9.850 9.550 9.600 381,797 -0.05(-0.52%)
Jan 02, 2018 9.600 9.850 9.450 9.650 525,730 +0.10(+1.05%)
Dec 29, 2017 9.550 9.550 9.550 0 -0.15(-1.55%)
Dec 28, 2017 9.500 9.800 9.460 9.700 399,431 +0.15(+1.57%)
Dec 27, 2017 9.500 9.675 9.400 9.550 262,260 +0.05(+0.53%)
Dec 26, 2017 9.900 9.950 9.500 9.500 248,913 -0.40(-4.04%)
Dec 22, 2017 9.650 10.00 9.350 9.900 375,231 +0.10(+1.02%)
Dec 21, 2017 9.950 10.05 9.800 9.800 328,908 -0.15(-1.51%)
Dec 20, 2017 10.05 10.15 9.900 9.950 431,659 -0.05(-0.50%)
Dec 19, 2017 10.10 10.20 9.900 10.00 1,073,300 -0.05(-0.50%)
Dec 18, 2017 10.15 10.30 9.950 10.05 366,628 -0.10(-0.99%)
Dec 15, 2017 9.850 10.35 9.800 10.15 581,282 +0.30(+3.05%)
Dec 14, 2017 10.05 10.11 9.700 9.850 507,495 -0.15(-1.50%)
Dec 13, 2017 10.05 10.28 9.800 10.00 871,859 +0.20(+2.04%)
Dec 12, 2017 9.750 10.00 9.600 9.800 919,046 +0.10(+1.03%)
Dec 11, 2017 9.650 9.875 9.500 9.700 401,416 +0.05(+0.52%)
Dec 08, 2017 9.500 9.700 9.450 9.650 216,368 +0.15(+1.58%)
Dec 07, 2017 9.450 9.700 9.250 9.500 259,142 -0.03(-0.26%)
Dec 06, 2017 9.800 9.850 9.500 9.525 294,137 -0.32(-3.30%)
Dec 05, 2017 9.900 9.900 9.550 9.850 296,717 +0.05(+0.51%)
Dec 04, 2017 9.300 10.00 9.300 9.800 505,236 +0.50(+5.38%)
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.