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 (%)
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%)
Aug 01, 2018 12.70 12.70 12.05 12.45 572,660 -0.25(-1.97%)
Jul 31, 2018 12.40 12.85 12.05 12.70 467,403 +0.30(+2.42%)
Jul 30, 2018 11.90 13.10 11.80 12.40 1,256,349 +1.10(+9.73%)
Jul 27, 2018 11.00 11.45 10.92 11.30 461,900 +0.35(+3.20%)
Jul 26, 2018 10.75 11.05 10.71 10.95 444,235 +0.25(+2.34%)
Jul 25, 2018 10.70 10.90 10.65 10.70 292,848 -0.05(-0.47%)
Jul 24, 2018 10.75 10.90 10.62 10.75 242,924 +0.05(+0.47%)
Jul 23, 2018 10.25 10.75 10.25 10.70 207,758 +0.40(+3.88%)
Jul 20, 2018 10.20 10.40 10.20 10.30 144,174 +0.08(+0.73%)
Jul 19, 2018 10.25 10.30 10.10 10.22 380,040 +0.03(+0.25%)
Jul 18, 2018 10.45 10.45 10.20 10.20 168,050 -0.20(-1.92%)
Jul 17, 2018 10.60 10.72 10.30 10.40 178,161 -0.25(-2.35%)
Jul 16, 2018 10.65 10.75 10.60 10.65 189,586 +0.05(+0.47%)
Jul 13, 2018 10.45 10.65 10.45 10.60 434,340 +0.20(+1.92%)
Jul 12, 2018 10.45 10.50 10.35 10.40 293,879 -0.05(-0.48%)
Jul 11, 2018 10.50 10.50 10.40 10.45 237,014 -0.05(-0.48%)
Jul 10, 2018 10.80 10.85 10.50 10.50 115,788 -0.30(-2.78%)
Jul 09, 2018 11.00 11.09 10.75 10.80 130,564 -0.20(-1.82%)
Jul 06, 2018 11.05 11.20 10.80 11.00 565,952 -0.05(-0.45%)
Jul 05, 2018 10.50 11.10 10.45 11.05 479,563 +0.55(+5.24%)
Jul 03, 2018 10.50 10.50 10.50 0 +0.20(+1.94%)
Jul 02, 2018 10.00 10.30 9.905 10.30 193,529 +0.30(+3.00%)
Jun 29, 2018 9.950 10.20 9.800 10.00 304,149 +0.15(+1.52%)
Jun 28, 2018 10.00 10.10 9.825 9.850 215,566 -0.20(-1.99%)
Jun 27, 2018 10.45 10.55 9.950 10.05 463,788 -0.45(-4.29%)
Jun 26, 2018 10.20 10.55 10.18 10.50 228,017 +0.30(+2.94%)
Jun 25, 2018 10.55 10.70 10.10 10.20 197,089 -0.35(-3.32%)
Jun 22, 2018 10.60 10.85 10.50 10.55 976,832 +0.00(+0.00%)
Jun 21, 2018 9.900 10.60 9.850 10.55 727,100 +0.70(+7.11%)
Jun 20, 2018 9.900 10.00 9.775 9.850 186,064 -0.05(-0.51%)
Jun 19, 2018 9.850 10.00 9.800 9.900 204,887 +0.00(+0.00%)
Jun 18, 2018 9.700 9.950 9.647 9.900 163,212 +0.15(+1.54%)
Jun 15, 2018 9.800 9.450 9.750 260,326 +0.30(+3.17%)
Jun 14, 2018 9.550 9.700 9.400 9.450 302,530 -0.05(-0.53%)
Jun 13, 2018 9.750 9.800 9.450 9.500 365,868 -0.20(-2.06%)
Jun 12, 2018 9.700 9.850 9.655 9.700 167,291 -0.05(-0.51%)
Jun 11, 2018 9.800 9.850 9.625 9.750 157,401 -0.10(-1.02%)
Jun 08, 2018 9.750 10.05 9.605 9.850 319,792 +0.10(+1.03%)
Jun 07, 2018 9.750 9.950 9.750 9.750 270,842 -0.05(-0.51%)
Jun 06, 2018 9.450 9.800 9.400 9.800 361,831 +0.35(+3.70%)
Jun 05, 2018 8.950 9.500 8.900 9.450 304,179 +0.55(+6.18%)
Jun 04, 2018 8.850 9.000 8.750 8.900 226,194 +0.05(+0.56%)
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.