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 (%)
Dec 29, 2017 9.550 9.550 9.550 0 -0.15(-1.55%)
Dec 28, 2017 9.500 9.800 9.460 9.700 399,431 +0.15(+1.57%)
Dec 27, 2017 9.500 9.675 9.400 9.550 262,260 +0.05(+0.53%)
Dec 26, 2017 9.900 9.950 9.500 9.500 248,913 -0.40(-4.04%)
Dec 22, 2017 9.650 10.00 9.350 9.900 375,231 +0.10(+1.02%)
Dec 21, 2017 9.950 10.05 9.800 9.800 328,908 -0.15(-1.51%)
Dec 20, 2017 10.05 10.15 9.900 9.950 431,659 -0.05(-0.50%)
Dec 19, 2017 10.10 10.20 9.900 10.00 1,073,300 -0.05(-0.50%)
Dec 18, 2017 10.15 10.30 9.950 10.05 366,628 -0.10(-0.99%)
Dec 15, 2017 9.850 10.35 9.800 10.15 581,282 +0.30(+3.05%)
Dec 14, 2017 10.05 10.11 9.700 9.850 507,495 -0.15(-1.50%)
Dec 13, 2017 10.05 10.28 9.800 10.00 871,859 +0.20(+2.04%)
Dec 12, 2017 9.750 10.00 9.600 9.800 919,046 +0.10(+1.03%)
Dec 11, 2017 9.650 9.875 9.500 9.700 401,416 +0.05(+0.52%)
Dec 08, 2017 9.500 9.700 9.450 9.650 216,368 +0.15(+1.58%)
Dec 07, 2017 9.450 9.700 9.250 9.500 259,142 -0.03(-0.26%)
Dec 06, 2017 9.800 9.850 9.500 9.525 294,137 -0.32(-3.30%)
Dec 05, 2017 9.900 9.900 9.550 9.850 296,717 +0.05(+0.51%)
Dec 04, 2017 9.300 10.00 9.300 9.800 505,236 +0.50(+5.38%)
Dec 01, 2017 9.300 9.450 9.150 9.300 280,995 -0.05(-0.53%)
Nov 30, 2017 9.700 9.895 9.250 9.350 296,929 -0.25(-2.60%)
Nov 29, 2017 9.250 9.700 9.000 9.600 775,481 +0.40(+4.35%)
Nov 28, 2017 8.900 9.200 8.900 9.200 333,523 +0.25(+2.79%)
Nov 27, 2017 9.000 9.200 8.900 8.950 273,313 -0.10(-1.10%)
Nov 24, 2017 9.050 9.050 8.950 9.050 68,707 +0.05(+0.56%)
Nov 22, 2017 9.100 9.250 9.000 9.000 341,758 -0.10(-1.10%)
Nov 21, 2017 9.250 9.250 9.000 9.100 305,234 -0.15(-1.62%)
Nov 20, 2017 9.300 9.350 9.125 9.250 213,120 +0.05(+0.54%)
Nov 17, 2017 9.250 9.350 9.150 9.200 218,239 -0.05(-0.54%)
Nov 16, 2017 9.150 9.350 9.100 9.250 289,847 +0.15(+1.65%)
Nov 15, 2017 9.200 9.375 9.050 9.100 454,573 -0.20(-2.15%)
Nov 14, 2017 9.350 9.400 9.225 9.300 547,651 +0.00(+0.00%)
Nov 13, 2017 9.100 9.434 9.050 9.300 449,976 +0.10(+1.09%)
Nov 10, 2017 9.300 9.400 9.150 9.200 580,551 +0.05(+0.55%)
Nov 09, 2017 9.100 9.175 8.950 9.150 540,102 +0.05(+0.55%)
Nov 08, 2017 9.000 9.150 8.850 9.100 687,358 +0.05(+0.55%)
Nov 07, 2017 9.200 9.375 9.000 9.050 579,316 -0.05(-0.55%)
Nov 06, 2017 9.200 9.295 9.000 9.100 535,991 -0.10(-1.09%)
Nov 03, 2017 9.250 9.325 9.150 9.200 708,643 -0.10(-1.08%)
Nov 02, 2017 10.10 10.40 9.050 9.300 3,960,405 -3.05(-24.70%)
Nov 01, 2017 12.30 12.50 12.15 12.35 826,351 +0.05(+0.41%)
Oct 31, 2017 12.10 12.55 12.10 12.30 448,886 +0.15(+1.23%)
Oct 30, 2017 12.15 12.25 11.90 12.15 331,118 +0.00(+0.00%)
Oct 27, 2017 12.20 12.25 12.05 12.15 186,777 -0.05(-0.41%)
Oct 26, 2017 12.05 12.35 11.95 12.20 311,281 +0.20(+1.67%)
Oct 25, 2017 12.05 12.08 11.78 12.00 428,508 -0.10(-0.83%)
Oct 24, 2017 12.00 12.45 12.00 12.10 543,535 +0.05(+0.41%)
Oct 23, 2017 12.20 12.30 11.95 12.05 476,414 -0.15(-1.23%)
Oct 20, 2017 12.55 12.60 12.05 12.20 911,941 -0.35(-2.79%)
Oct 19, 2017 12.60 12.70 12.35 12.55 519,095 -0.15(-1.18%)
Oct 18, 2017 12.80 12.83 12.45 12.70 553,847 -0.05(-0.39%)
Oct 17, 2017 12.75 12.95 12.60 12.75 509,832 -0.10(-0.78%)
Oct 16, 2017 12.90 12.93 12.70 12.85 237,520 +0.00(+0.00%)
Oct 13, 2017 13.00 13.00 12.70 12.85 268,486 -0.10(-0.77%)
Oct 12, 2017 13.05 13.10 12.75 12.95 174,519 -0.20(-1.52%)
Oct 11, 2017 13.40 13.50 13.10 13.15 160,695 -0.20(-1.50%)
Oct 10, 2017 13.15 13.45 13.05 13.35 347,849 +0.20(+1.52%)
Oct 09, 2017 13.45 13.75 13.10 13.15 435,806 -0.35(-2.59%)
Oct 06, 2017 13.00 13.55 13.00 13.50 507,479 +0.50(+3.85%)
Oct 05, 2017 12.75 13.05 12.60 13.00 253,724 +0.25(+1.96%)
Oct 04, 2017 13.15 13.20 12.68 12.75 273,055 -0.45(-3.41%)
Oct 03, 2017 13.15 13.25 12.85 13.20 261,816 +0.05(+0.38%)
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.