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 29, 2017 12.80 13.07 12.60 13.05 398,949 +0.30(+2.35%)
Sep 28, 2017 12.30 12.80 12.30 12.75 583,555 +0.45(+3.66%)
Sep 27, 2017 12.30 12.35 12.00 12.30 405,267 +0.00(+0.00%)
Sep 26, 2017 12.25 12.53 12.10 12.30 807,319 -0.75(-5.75%)
Sep 25, 2017 13.05 13.15 12.75 13.05 477,096 +0.00(+0.00%)
Sep 22, 2017 13.15 13.25 12.85 13.05 362,201 -0.20(-1.51%)
Sep 21, 2017 12.70 13.45 12.65 13.25 518,951 +0.60(+4.74%)
Sep 20, 2017 12.65 12.85 12.43 12.65 871,645 +0.05(+0.40%)
Sep 19, 2017 12.95 13.00 12.55 12.60 766,754 -0.35(-2.70%)
Sep 18, 2017 13.15 13.25 12.95 12.95 234,919 -0.25(-1.89%)
Sep 15, 2017 12.90 13.30 12.86 13.20 551,921 +0.25(+1.93%)
Sep 14, 2017 13.50 13.65 12.95 12.95 423,458 -0.55(-4.07%)
Sep 13, 2017 13.30 13.70 13.30 13.50 244,737 +0.20(+1.50%)
Sep 12, 2017 12.95 13.30 12.90 13.30 219,323 +0.30(+2.31%)
Sep 11, 2017 12.85 13.10 12.85 13.00 190,178 +0.20(+1.56%)
Sep 08, 2017 12.80 12.93 12.65 12.80 155,505 -0.05(-0.39%)
Sep 07, 2017 12.95 13.08 12.65 12.85 237,112 -0.15(-1.15%)
Sep 06, 2017 12.95 13.10 12.75 13.00 291,360 +0.05(+0.39%)
Sep 05, 2017 13.00 13.15 12.60 12.95 422,843 -0.15(-1.15%)
Sep 01, 2017 13.00 13.10 12.85 13.10 270,919 +0.10(+0.77%)
Aug 31, 2017 13.05 13.20 12.87 13.00 449,574 +0.05(+0.39%)
Aug 30, 2017 12.95 13.10 12.68 12.95 533,017 -0.05(-0.38%)
Aug 29, 2017 13.20 13.32 13.00 13.00 178,281 -0.25(-1.89%)
Aug 28, 2017 13.25 13.45 13.00 13.25 164,234 +0.00(+0.00%)
Aug 25, 2017 13.15 13.45 12.90 13.25 490,419 +0.20(+1.53%)
Aug 24, 2017 13.15 13.40 12.95 13.05 390,381 -0.10(-0.76%)
Aug 23, 2017 13.25 13.25 13.00 13.15 187,270 -0.15(-1.13%)
Aug 22, 2017 13.55 13.55 13.10 13.30 403,433 -0.15(-1.12%)
Aug 21, 2017 13.70 13.70 13.18 13.45 248,060 -0.20(-1.47%)
Aug 18, 2017 13.70 13.95 13.50 13.65 424,322 -0.20(-1.44%)
Aug 17, 2017 13.85 14.10 13.72 13.85 256,821 +0.00(+0.00%)
Aug 16, 2017 13.85 14.10 13.65 13.85 288,809 +0.05(+0.36%)
Aug 15, 2017 14.00 14.10 13.65 13.80 194,454 -0.20(-1.43%)
Aug 14, 2017 14.00 14.20 13.87 14.00 177,576 +0.00(+0.00%)
Aug 11, 2017 13.95 14.17 13.75 14.00 263,453 +0.00(+0.00%)
Aug 10, 2017 13.75 14.00 13.59 14.00 410,330 +0.20(+1.45%)
Aug 09, 2017 13.90 14.20 13.68 13.80 512,598 -0.20(-1.43%)
Aug 08, 2017 13.75 14.30 13.50 14.00 620,726 +0.35(+2.56%)
Aug 07, 2017 13.40 13.85 13.30 13.65 703,299 +0.30(+2.25%)
Aug 04, 2017 13.49 13.18 13.35 593,774 -0.03(-0.19%)
Aug 03, 2017 13.20 14.03 13.00 13.38 2,370,210 -2.18(-13.99%)
Aug 02, 2017 15.85 16.05 15.53 15.55 802,640 -0.20(-1.27%)
Aug 01, 2017 16.45 16.45 15.55 15.75 844,938 -0.70(-4.26%)
Jul 31, 2017 16.40 16.69 16.35 16.45 170,355 +0.00(+0.00%)
Jul 28, 2017 16.85 17.05 16.30 16.45 370,738 -0.55(-3.24%)
Jul 27, 2017 17.45 17.45 16.35 17.00 488,516 -0.45(-2.58%)
Jul 26, 2017 17.00 17.45 16.80 17.45 211,046 +0.35(+2.05%)
Jul 25, 2017 16.90 17.15 16.75 17.10 260,795 +0.25(+1.48%)
Jul 24, 2017 17.20 17.20 16.55 16.85 295,918 -0.40(-2.32%)
Jul 21, 2017 17.35 17.35 16.90 17.25 275,103 +0.00(+0.00%)
Jul 20, 2017 16.85 17.35 16.85 17.25 187,037 +0.40(+2.37%)
Jul 19, 2017 17.00 17.12 16.75 16.85 191,883 -0.15(-0.88%)
Jul 18, 2017 16.95 17.05 16.50 17.00 214,867 +0.05(+0.29%)
Jul 17, 2017 16.85 17.25 16.80 16.95 153,651 +0.05(+0.30%)
Jul 14, 2017 16.80 17.25 16.80 16.90 182,761 -0.05(-0.29%)
Jul 13, 2017 16.65 17.00 16.45 16.95 221,820 +0.30(+1.80%)
Jul 12, 2017 16.50 16.80 16.50 16.65 142,863 +0.20(+1.22%)
Jul 11, 2017 16.30 16.55 16.15 16.45 241,892 +0.10(+0.61%)
Jul 10, 2017 16.65 16.65 16.20 16.35 261,043 -0.35(-2.10%)
Jul 07, 2017 16.30 16.70 16.15 16.70 264,490 +0.50(+3.09%)
Jul 06, 2017 16.25 16.65 16.20 16.20 232,119 -0.15(-0.92%)
Jul 05, 2017 16.55 16.55 16.15 16.35 393,693 -0.25(-1.51%)
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.