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 (%)
Nov 29, 2019 10.63 10.76 10.55 10.64 98,400 -0.04(-0.37%)
Nov 27, 2019 10.67 10.79 10.60 10.68 152,400 +0.04(+0.38%)
Nov 26, 2019 10.67 10.85 10.55 10.64 170,010 -0.03(-0.28%)
Nov 25, 2019 10.46 10.76 10.46 10.67 361,605 +0.17(+1.62%)
Nov 22, 2019 10.56 10.67 10.36 10.50 236,700 -0.02(-0.19%)
Nov 21, 2019 10.79 10.79 10.43 10.52 266,350 -0.19(-1.77%)
Nov 20, 2019 10.77 10.84 10.57 10.71 225,343 -0.06(-0.56%)
Nov 19, 2019 10.92 11.03 10.65 10.77 383,704 -0.19(-1.73%)
Nov 18, 2019 11.18 11.20 10.84 10.96 294,685 -0.26(-2.32%)
Nov 15, 2019 11.23 11.29 11.13 11.22 219,400 +0.09(+0.81%)
Nov 14, 2019 11.19 11.30 11.10 11.13 210,209 -0.07(-0.62%)
Nov 13, 2019 11.20 11.33 11.05 11.20 300,793 -0.10(-0.88%)
Nov 12, 2019 11.29 11.43 11.22 11.30 236,369 +0.03(+0.27%)
Nov 11, 2019 11.01 11.35 11.01 11.27 356,000 +0.18(+1.62%)
Nov 08, 2019 10.99 11.24 10.91 11.09 399,600 +0.08(+0.73%)
Nov 07, 2019 10.99 11.13 10.94 11.01 435,632 +0.10(+0.87%)
Nov 06, 2019 11.02 11.12 10.76 10.91 426,651 -0.18(-1.58%)
Nov 05, 2019 10.69 11.15 10.66 11.09 529,613 +0.28(+2.59%)
Nov 04, 2019 10.62 11.21 10.57 10.81 633,693 +0.29(+2.76%)
Nov 01, 2019 10.50 10.58 10.21 10.52 632,500 +0.01(+0.10%)
Oct 31, 2019 9.580 10.69 9.500 10.51 2,157,046 +1.46(+16.13%)
Oct 30, 2019 9.150 9.200 8.880 9.050 621,069 -0.09(-0.98%)
Oct 29, 2019 8.950 9.165 8.947 9.140 503,078 +0.21(+2.35%)
Oct 28, 2019 8.900 9.090 8.870 8.930 356,350 +0.05(+0.56%)
Oct 25, 2019 8.360 8.910 8.360 8.880 426,500 +0.49(+5.84%)
Oct 24, 2019 8.260 8.435 8.260 8.390 270,013 +0.13(+1.57%)
Oct 23, 2019 8.200 8.310 8.140 8.260 282,721 +0.07(+0.85%)
Oct 22, 2019 8.140 8.220 8.040 8.190 297,100 +0.02(+0.24%)
Oct 21, 2019 8.020 8.260 8.000 8.170 194,112 +0.19(+2.38%)
Oct 18, 2019 8.190 8.300 7.960 7.980 211,300 -0.24(-2.92%)
Oct 17, 2019 8.280 8.430 8.090 8.220 345,506 -0.02(-0.24%)
Oct 16, 2019 8.070 8.330 8.070 8.240 229,588 +0.16(+1.98%)
Oct 15, 2019 8.060 8.140 7.910 8.080 213,126 +0.04(+0.56%)
Oct 14, 2019 8.010 8.100 7.880 8.035 189,838 -0.04(-0.56%)
Oct 11, 2019 8.040 8.190 8.000 8.080 292,400 +0.12(+1.51%)
Oct 10, 2019 8.150 8.150 7.800 7.960 463,309 -0.10(-1.24%)
Oct 09, 2019 8.340 8.430 8.000 8.060 370,141 -0.21(-2.60%)
Oct 08, 2019 8.130 8.360 7.950 8.275 447,975 +0.12(+1.41%)
Oct 07, 2019 8.350 8.362 8.150 8.160 263,639 -0.23(-2.74%)
Oct 04, 2019 8.260 8.430 8.140 8.390 228,200 +0.13(+1.57%)
Oct 03, 2019 8.350 8.420 8.130 8.260 273,363 -0.13(-1.55%)
Oct 02, 2019 8.550 8.570 8.320 8.390 297,577 -0.26(-3.01%)
Oct 01, 2019 8.790 8.990 8.580 8.650 327,525 -0.09(-1.03%)
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%)
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.