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, 2020 13.96 13.96 13.83 13.96 3,556,800 +0.00(+0.00%)
Feb 27, 2020 13.95 13.99 13.93 13.96 1,254,280 +0.00(+0.00%)
Feb 26, 2020 13.97 13.97 13.95 13.96 370,457 +0.00(+0.00%)
Feb 25, 2020 13.97 13.98 13.95 13.96 616,384 -0.01(-0.07%)
Feb 24, 2020 13.95 13.98 13.95 13.97 512,097 -0.01(-0.07%)
Feb 21, 2020 14.00 14.00 13.96 13.98 144,000 +0.01(+0.07%)
Feb 20, 2020 13.96 13.98 13.96 13.97 145,298 +0.00(+0.00%)
Feb 19, 2020 13.97 13.98 13.94 13.97 119,257 +0.00(+0.00%)
Feb 18, 2020 13.97 13.98 13.96 13.97 175,400 +0.00(+0.00%)
Feb 14, 2020 13.96 13.98 13.93 13.97 227,000 -0.01(-0.07%)
Feb 13, 2020 13.93 13.99 13.92 13.98 631,425 +0.05(+0.36%)
Feb 12, 2020 13.95 13.95 13.92 13.93 157,926 +0.00(+0.00%)
Feb 11, 2020 13.94 13.95 13.93 13.93 103,468 -0.01(-0.07%)
Feb 10, 2020 13.93 13.95 13.92 13.94 177,482 +0.01(+0.07%)
Feb 07, 2020 13.92 13.94 13.92 13.93 304,300 +0.01(+0.07%)
Feb 06, 2020 13.93 13.94 13.91 13.92 656,654 -0.03(-0.22%)
Feb 05, 2020 13.94 13.95 13.93 13.95 405,072 +0.02(+0.14%)
Feb 04, 2020 13.92 13.95 13.92 13.93 204,045 +0.02(+0.14%)
Feb 03, 2020 13.92 13.94 13.91 13.91 358,102 +0.00(+0.00%)
Jan 31, 2020 13.92 13.94 13.91 13.91 233,600 -0.01(-0.07%)
Jan 30, 2020 13.93 13.94 13.92 13.92 261,839 +0.00(+0.00%)
Jan 29, 2020 13.93 13.94 13.92 13.92 385,669 -0.01(-0.07%)
Jan 28, 2020 13.93 13.94 13.91 13.93 446,065 +0.01(+0.07%)
Jan 27, 2020 13.94 13.96 13.91 13.92 273,010 -0.03(-0.22%)
Jan 24, 2020 13.95 13.96 13.94 13.95 392,300 +0.00(+0.00%)
Jan 23, 2020 13.95 13.96 13.92 13.95 956,998 +0.00(+0.00%)
Jan 22, 2020 13.95 13.97 13.94 13.95 173,089 +0.00(+0.00%)
Jan 21, 2020 13.95 13.98 13.93 13.95 280,575 +0.03(+0.22%)
Jan 17, 2020 13.96 13.99 13.92 13.92 752,300 -0.05(-0.36%)
Jan 16, 2020 13.96 13.98 13.95 13.97 390,638 +0.01(+0.07%)
Jan 15, 2020 13.95 13.98 13.95 13.96 711,214 +0.02(+0.14%)
Jan 14, 2020 13.94 13.98 13.93 13.94 639,370 -0.01(-0.07%)
Jan 13, 2020 13.91 13.95 13.91 13.95 910,092 +0.03(+0.22%)
Jan 10, 2020 13.92 13.94 13.91 13.92 710,600 -0.02(-0.11%)
Jan 09, 2020 13.93 13.94 13.91 13.94 1,423,640 +0.01(+0.04%)
Jan 08, 2020 13.92 13.97 13.91 13.93 1,177,443 +0.02(+0.14%)
Jan 07, 2020 13.92 13.96 13.91 13.91 2,503,910 +0.00(+0.00%)
Jan 06, 2020 13.83 14.10 13.77 13.91 6,524,184 +3.40(+32.35%)
Jan 03, 2020 10.18 10.61 10.16 10.51 185,300 +0.21(+1.99%)
Jan 02, 2020 10.46 10.49 10.18 10.30 364,250 -0.12(-1.20%)
Dec 31, 2019 10.45 10.65 10.40 10.43 172,400 -0.04(-0.38%)
Dec 30, 2019 10.54 10.55 10.33 10.47 172,321 -0.07(-0.66%)
Dec 27, 2019 10.47 10.58 10.27 10.54 354,100 +0.09(+0.91%)
Dec 26, 2019 10.22 10.51 10.15 10.45 266,798 +0.20(+1.90%)
Dec 24, 2019 10.30 10.32 10.19 10.25 72,200 -0.01(-0.10%)
Dec 23, 2019 10.58 10.58 10.12 10.26 215,111 -0.25(-2.38%)
Dec 20, 2019 10.65 10.68 10.42 10.51 392,400 -0.13(-1.27%)
Dec 19, 2019 10.77 10.77 10.61 10.64 233,984 -0.17(-1.53%)
Dec 18, 2019 10.74 10.83 10.70 10.81 132,146 +0.07(+0.65%)
Dec 17, 2019 10.76 10.80 10.57 10.74 266,495 -0.03(-0.28%)
Dec 16, 2019 10.93 11.04 10.73 10.77 234,340 -0.12(-1.10%)
Dec 13, 2019 10.95 11.07 10.82 10.89 147,400 -0.03(-0.27%)
Dec 12, 2019 10.86 11.04 10.79 10.92 182,414 +0.06(+0.55%)
Dec 11, 2019 11.00 11.00 10.76 10.86 197,781 -0.12(-1.14%)
Dec 10, 2019 10.80 10.99 10.73 10.98 355,163 +0.13(+1.24%)
Dec 09, 2019 10.95 10.97 10.71 10.85 437,127 -0.17(-1.54%)
Dec 06, 2019 10.79 11.05 10.76 11.02 354,000 +0.29(+2.70%)
Dec 05, 2019 10.75 10.76 10.59 10.73 202,370 +0.01(+0.09%)
Dec 04, 2019 10.94 11.00 10.68 10.72 229,755 -0.21(-1.92%)
Dec 03, 2019 10.84 11.05 10.82 10.93 354,482 -0.03(-0.27%)
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.