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, 2015 22.10 22.43 20.76 21.41 733,546 -0.60(-2.73%)
Sep 29, 2015 21.36 22.48 21.30 22.01 420,942 +0.74(+3.48%)
Sep 28, 2015 22.09 22.70 21.15 21.27 497,844 -0.82(-3.71%)
Sep 25, 2015 23.40 23.55 21.96 22.09 395,296 -1.11(-4.78%)
Sep 24, 2015 23.65 23.90 22.77 23.20 323,448 -0.67(-2.81%)
Sep 23, 2015 22.81 24.00 22.76 23.87 253,769 +1.04(+4.56%)
Sep 22, 2015 24.00 24.10 22.75 22.83 415,866 -0.94(-3.95%)
Sep 21, 2015 25.56 25.71 23.61 23.77 888,676 -1.95(-7.58%)
Sep 18, 2015 24.88 25.85 24.88 25.72 425,259 +0.75(+3.00%)
Sep 17, 2015 25.66 26.04 24.93 24.97 535,284 -0.89(-3.44%)
Sep 16, 2015 25.28 26.16 25.22 25.86 154,096 +0.50(+1.97%)
Sep 15, 2015 25.64 25.91 25.16 25.36 138,191 -0.24(-0.94%)
Sep 14, 2015 26.61 26.71 25.11 25.60 262,852 -1.02(-3.83%)
Sep 11, 2015 25.25 26.75 25.03 26.62 271,853 +1.20(+4.72%)
Sep 10, 2015 25.00 26.38 25.00 25.42 189,848 +0.30(+1.19%)
Sep 09, 2015 25.57 25.93 25.00 25.12 275,148 -0.23(-0.91%)
Sep 08, 2015 25.98 26.03 25.05 25.35 198,693 -0.22(-0.86%)
Sep 04, 2015 25.23 25.57 25.57 25.57 155,500 +0.02(+0.08%)
Sep 03, 2015 25.74 26.04 25.33 25.55 241,999 -0.12(-0.47%)
Sep 02, 2015 25.47 26.40 24.95 25.67 311,331 +0.44(+1.74%)
Sep 01, 2015 24.62 25.31 24.50 25.23 675,977 +0.31(+1.24%)
Aug 31, 2015 25.62 26.02 24.70 24.92 578,202 -1.04(-4.01%)
Aug 28, 2015 25.01 26.29 24.84 25.96 419,191 +1.57(+6.44%)
Aug 27, 2015 24.39 24.87 23.68 24.39 390,999 +0.44(+1.84%)
Aug 26, 2015 24.03 24.20 23.12 23.95 533,471 +0.46(+1.96%)
Aug 25, 2015 25.41 25.41 23.16 23.49 567,677 -0.81(-3.33%)
Aug 24, 2015 23.92 25.49 21.50 24.30 617,876 -1.06(-4.18%)
Aug 21, 2015 25.04 26.23 24.99 25.36 541,139 -0.06(-0.24%)
Aug 20, 2015 27.00 27.15 25.32 25.42 524,567 -1.86(-6.82%)
Aug 19, 2015 27.06 27.90 26.76 27.28 654,554 +1.22(+4.68%)
Aug 18, 2015 26.02 26.91 25.85 26.06 371,153 +0.07(+0.27%)
Aug 17, 2015 26.00 26.12 25.45 25.99 283,600 -0.05(-0.19%)
Aug 14, 2015 24.60 26.51 24.60 26.04 691,360 +1.40(+5.68%)
Aug 13, 2015 24.06 24.72 23.89 24.64 358,514 +0.53(+2.20%)
Aug 12, 2015 23.87 24.75 23.50 24.11 293,029 +0.10(+0.42%)
Aug 11, 2015 24.10 25.14 23.77 24.01 300,368 -0.20(-0.83%)
Aug 10, 2015 24.40 24.56 23.27 24.21 478,706 -0.09(-0.37%)
Aug 07, 2015 25.07 25.72 24.02 24.30 598,055 -0.73(-2.92%)
Aug 06, 2015 26.00 27.64 24.26 25.03 1,818,994 -3.61(-12.60%)
Aug 05, 2015 29.39 29.50 28.15 28.64 702,322 -0.69(-2.35%)
Aug 04, 2015 30.15 30.47 29.23 29.33 314,012 -0.73(-2.43%)
Aug 03, 2015 29.83 30.70 29.63 30.06 305,256 +0.35(+1.18%)
Jul 31, 2015 29.25 30.25 29.02 29.71 265,210 +0.55(+1.89%)
Jul 30, 2015 28.93 29.22 28.13 29.16 299,893 +0.27(+0.93%)
Jul 29, 2015 28.88 29.50 28.63 28.89 239,284 +0.06(+0.21%)
Jul 28, 2015 29.11 29.25 28.49 28.83 198,008 -0.28(-0.96%)
Jul 27, 2015 29.20 29.49 28.54 29.11 255,650 -0.25(-0.85%)
Jul 24, 2015 30.88 31.20 29.28 29.36 266,342 -1.46(-4.74%)
Jul 23, 2015 31.39 31.67 30.61 30.82 176,227 -0.66(-2.10%)
Jul 22, 2015 30.92 31.65 30.75 31.48 241,716 +0.43(+1.38%)
Jul 21, 2015 30.05 31.22 30.01 31.05 251,907 +1.05(+3.50%)
Jul 20, 2015 30.61 31.27 29.78 30.00 247,622 -0.58(-1.90%)
Jul 17, 2015 28.32 31.01 28.06 30.58 627,904 +2.32(+8.21%)
Jul 16, 2015 29.15 29.85 28.09 28.26 784,447 -0.67(-2.32%)
Jul 15, 2015 31.33 31.33 28.54 28.93 956,857 -2.48(-7.90%)
Jul 14, 2015 31.89 31.95 31.20 31.41 208,145 -0.31(-0.98%)
Jul 13, 2015 30.96 31.97 30.86 31.72 232,114 +0.78(+2.52%)
Jul 10, 2015 30.66 31.08 30.50 30.94 165,917 +0.49(+1.61%)
Jul 09, 2015 30.30 30.68 30.00 30.45 235,240 +0.68(+2.28%)
Jul 08, 2015 30.08 30.38 29.73 29.77 337,781 -0.44(-1.46%)
Jul 07, 2015 31.25 31.27 29.85 30.21 704,023 -1.07(-3.42%)
Jul 06, 2015 31.14 31.62 30.68 31.28 291,925 -0.16(-0.51%)
Jul 02, 2015 31.64 31.44 31.44 31.44 190,800 -0.13(-0.41%)
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.