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 (%)
Sep 30, 2019 8.550 8.830 8.480 8.740 357,933 +0.21(+2.46%)
Sep 27, 2019 8.570 8.700 8.450 8.530 231,700 -0.04(-0.47%)
Sep 26, 2019 8.850 8.930 8.500 8.570 348,482 -0.29(-3.27%)
Sep 25, 2019 8.800 8.940 8.760 8.860 189,949 +0.06(+0.68%)
Sep 24, 2019 8.880 9.120 8.710 8.800 295,909 -0.05(-0.56%)
Sep 23, 2019 8.910 8.960 8.750 8.850 203,752 -0.11(-1.23%)
Sep 20, 2019 9.010 9.080 8.900 8.960 254,400 -0.03(-0.33%)
Sep 19, 2019 9.140 9.250 8.970 8.990 162,329 -0.15(-1.64%)
Sep 18, 2019 9.090 9.240 9.010 9.140 207,592 +0.03(+0.33%)
Sep 17, 2019 9.190 9.210 9.000 9.110 125,120 -0.09(-0.98%)
Sep 16, 2019 9.340 9.400 9.180 9.200 195,578 -0.17(-1.81%)
Sep 13, 2019 9.490 9.570 9.330 9.370 251,500 -0.05(-0.53%)
Sep 12, 2019 9.550 9.550 9.280 9.420 139,369 -0.14(-1.46%)
Sep 11, 2019 9.540 9.630 9.420 9.560 240,444 +0.06(+0.63%)
Sep 10, 2019 9.200 9.560 9.180 9.500 267,358 +0.29(+3.09%)
Sep 09, 2019 8.960 9.220 8.935 9.215 156,809 +0.29(+3.31%)
Sep 06, 2019 9.160 9.220 8.830 8.920 309,600 -0.22(-2.41%)
Sep 05, 2019 8.970 9.240 8.890 9.140 389,533 +0.25(+2.81%)
Sep 04, 2019 8.750 8.950 8.710 8.890 174,202 +0.21(+2.42%)
Sep 03, 2019 8.720 8.790 8.610 8.680 227,933 -0.08(-0.91%)
Aug 30, 2019 8.770 8.860 8.680 8.760 176,800 +0.04(+0.46%)
Aug 29, 2019 8.690 8.880 8.680 8.720 151,623 +0.12(+1.40%)
Aug 28, 2019 8.520 8.720 8.510 8.600 282,485 +0.07(+0.82%)
Aug 27, 2019 8.870 8.900 8.510 8.530 254,931 -0.26(-2.96%)
Aug 26, 2019 8.850 8.950 8.760 8.790 240,199 -0.01(-0.11%)
Aug 23, 2019 8.930 9.050 8.750 8.800 264,200 -0.21(-2.33%)
Aug 22, 2019 8.990 9.070 8.920 9.010 188,703 +0.10(+1.12%)
Aug 21, 2019 9.000 9.040 8.830 8.910 219,910 -0.01(-0.11%)
Aug 20, 2019 8.940 9.050 8.820 8.920 323,349 -0.02(-0.22%)
Aug 19, 2019 8.930 9.180 8.920 8.940 289,857 +0.04(+0.45%)
Aug 16, 2019 8.520 8.970 8.516 8.900 506,100 +0.45(+5.33%)
Aug 15, 2019 8.820 8.820 8.430 8.450 865,783 -0.38(-4.30%)
Aug 14, 2019 8.920 9.020 8.680 8.830 458,754 -0.16(-1.78%)
Aug 13, 2019 9.160 9.390 8.950 8.990 397,222 -0.17(-1.86%)
Aug 12, 2019 9.460 9.460 8.940 9.160 595,609 -0.29(-3.07%)
Aug 09, 2019 9.580 9.650 9.450 9.450 271,300 -0.13(-1.36%)
Aug 08, 2019 9.650 9.800 9.580 9.580 197,265 -0.01(-0.10%)
Aug 07, 2019 9.640 9.820 9.544 9.590 260,488 -0.08(-0.83%)
Aug 06, 2019 9.670 9.850 9.450 9.670 544,763 +0.01(+0.10%)
Aug 05, 2019 9.750 9.880 9.460 9.660 520,243 -0.30(-3.01%)
Aug 02, 2019 9.610 10.04 9.540 9.960 615,000 +0.25(+2.57%)
Aug 01, 2019 10.70 10.70 9.301 9.710 1,047,332 -0.29(-2.90%)
Jul 31, 2019 9.760 10.09 9.680 10.00 876,801 +0.28(+2.88%)
Jul 30, 2019 9.520 9.750 9.320 9.720 438,319 +0.16(+1.67%)
Jul 29, 2019 9.700 9.790 9.520 9.560 327,360 -0.14(-1.44%)
Jul 26, 2019 9.850 9.905 9.625 9.700 421,500 -0.12(-1.22%)
Jul 25, 2019 10.04 10.14 9.800 9.820 302,719 -0.21(-2.09%)
Jul 24, 2019 9.810 10.04 9.610 10.03 372,088 +0.24(+2.45%)
Jul 23, 2019 10.04 10.04 9.750 9.790 344,513 -0.18(-1.81%)
Jul 22, 2019 10.14 10.14 9.900 9.970 278,272 -0.15(-1.48%)
Jul 19, 2019 10.01 10.20 9.990 10.12 172,400 +0.10(+1.00%)
Jul 18, 2019 10.09 10.19 9.990 10.02 118,911 -0.07(-0.69%)
Jul 17, 2019 10.10 10.19 9.990 10.09 189,691 -0.03(-0.30%)
Jul 16, 2019 10.00 10.19 9.950 10.12 162,300 +0.14(+1.40%)
Jul 15, 2019 10.10 10.14 9.959 9.980 177,736 -0.09(-0.89%)
Jul 12, 2019 10.00 10.15 9.930 10.07 193,600 +0.11(+1.10%)
Jul 11, 2019 9.990 10.17 9.870 9.960 237,892 -0.05(-0.50%)
Jul 10, 2019 9.990 10.06 9.810 10.01 274,176 +0.06(+0.60%)
Jul 09, 2019 10.01 10.07 9.820 9.950 250,425 -0.05(-0.50%)
Jul 08, 2019 10.20 10.21 9.980 10.00 244,231 -0.21(-2.06%)
Jul 05, 2019 10.12 10.24 9.840 10.21 428,800 +0.01(+0.10%)
Jul 03, 2019 10.15 10.23 10.05 10.20 87,000 +0.06(+0.59%)
Jul 02, 2019 10.25 10.26 10.02 10.14 175,630 -0.11(-1.07%)
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.