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 31, 2018 10.64 10.69 10.32 10.50 150,900 -0.12(-1.13%)
Dec 28, 2018 10.18 10.90 10.18 10.62 303,100 +0.43(+4.22%)
Dec 27, 2018 10.50 10.57 9.830 10.19 281,076 -0.46(-4.32%)
Dec 26, 2018 10.15 10.73 9.860 10.65 310,837 +0.56(+5.55%)
Dec 24, 2018 9.830 10.13 9.810 10.09 139,600 +0.16(+1.61%)
Dec 21, 2018 10.35 10.51 9.870 9.930 373,200 -0.43(-4.15%)
Dec 20, 2018 10.57 10.71 10.26 10.36 308,276 -0.32(-3.00%)
Dec 19, 2018 10.77 11.11 10.58 10.68 187,195 -0.04(-0.37%)
Dec 18, 2018 10.66 10.86 10.65 10.72 191,476 +0.20(+1.90%)
Dec 17, 2018 11.32 11.32 10.48 10.52 395,223 -0.82(-7.23%)
Dec 14, 2018 11.54 11.75 11.30 11.34 122,500 -0.30(-2.58%)
Dec 13, 2018 11.72 11.93 11.59 11.64 226,528 -0.07(-0.60%)
Dec 12, 2018 11.53 11.83 11.42 11.71 163,183 +0.23(+2.00%)
Dec 11, 2018 11.51 11.83 11.42 11.48 273,390 +0.06(+0.53%)
Dec 10, 2018 11.48 11.51 11.27 11.42 313,004 -0.10(-0.87%)
Dec 07, 2018 11.54 11.84 11.46 11.52 443,600 -0.04(-0.35%)
Dec 06, 2018 11.48 11.65 11.29 11.56 577,671 +0.03(+0.26%)
Dec 04, 2018 11.65 11.97 11.51 11.53 405,500 -0.14(-1.20%)
Dec 03, 2018 12.58 12.71 11.57 11.67 1,497,453 -0.83(-6.64%)
Nov 30, 2018 12.24 12.54 12.06 12.50 333,700 +0.19(+1.54%)
Nov 29, 2018 12.75 12.82 12.29 12.31 494,373 -0.47(-3.68%)
Nov 28, 2018 13.01 13.19 12.60 12.78 293,554 -0.18(-1.39%)
Nov 27, 2018 12.98 13.14 12.83 12.96 169,841 -0.04(-0.31%)
Nov 26, 2018 13.45 13.53 12.86 13.00 358,228 -0.40(-2.99%)
Nov 23, 2018 13.29 13.62 13.29 13.40 107,800 +0.12(+0.90%)
Nov 21, 2018 13.28 13.28 13.28 0 +0.13(+0.99%)
Nov 20, 2018 14.06 14.31 13.14 13.15 374,104 -1.13(-7.91%)
Nov 19, 2018 14.26 14.53 13.86 14.28 370,371 -0.02(-0.14%)
Nov 16, 2018 14.51 14.51 13.85 14.30 252,100 -0.26(-1.79%)
Nov 15, 2018 14.58 14.71 14.29 14.56 159,871 -0.05(-0.34%)
Nov 14, 2018 14.77 15.18 14.58 14.61 195,907 +0.00(+0.00%)
Nov 13, 2018 14.95 15.04 14.53 14.61 178,604 -0.34(-2.27%)
Nov 12, 2018 14.98 15.49 14.70 14.95 194,569 -0.04(-0.27%)
Nov 09, 2018 14.67 15.15 14.50 14.99 230,300 +0.31(+2.11%)
Nov 08, 2018 14.99 15.38 14.58 14.68 359,833 -0.33(-2.20%)
Nov 07, 2018 15.93 15.93 14.83 15.01 471,993 -0.82(-5.18%)
Nov 06, 2018 15.12 16.02 15.04 15.83 665,688 +0.73(+4.83%)
Nov 05, 2018 14.79 15.28 14.79 15.10 629,675 +0.25(+1.68%)
Nov 02, 2018 14.27 14.89 14.27 14.85 695,400 +0.58(+4.06%)
Nov 01, 2018 12.59 14.36 12.50 14.27 751,317 +1.57(+12.36%)
Oct 31, 2018 15.70 15.70 12.46 12.70 1,799,287 -1.40(-9.93%)
Oct 30, 2018 14.00 14.27 13.68 14.10 888,968 +0.15(+1.08%)
Oct 29, 2018 14.00 14.14 13.58 13.95 714,100 +0.02(+0.14%)
Oct 26, 2018 14.18 14.18 13.78 13.93 546,100 -0.34(-2.38%)
Oct 25, 2018 14.26 14.75 14.16 14.27 326,898 +0.06(+0.42%)
Oct 24, 2018 14.56 14.84 14.18 14.21 223,383 -0.42(-2.87%)
Oct 23, 2018 14.58 14.95 14.21 14.63 368,642 -0.16(-1.08%)
Oct 22, 2018 14.95 15.18 14.54 14.79 297,914 -0.12(-0.80%)
Oct 19, 2018 14.96 15.13 14.80 14.91 194,300 +0.01(+0.07%)
Oct 18, 2018 15.49 15.60 14.74 14.90 198,020 -0.59(-3.81%)
Oct 17, 2018 15.68 15.79 15.34 15.49 149,105 -0.25(-1.59%)
Oct 16, 2018 15.28 15.95 15.06 15.74 156,573 +0.54(+3.55%)
Oct 15, 2018 15.23 15.38 14.85 15.20 144,304 -0.07(-0.46%)
Oct 12, 2018 15.47 15.60 14.94 15.27 169,300 -0.03(-0.20%)
Oct 11, 2018 15.78 15.95 15.29 15.30 212,244 -0.53(-3.35%)
Oct 10, 2018 16.16 16.16 15.59 15.83 333,302 -0.37(-2.28%)
Oct 09, 2018 15.93 16.35 15.93 16.20 236,584 +0.18(+1.12%)
Oct 08, 2018 15.43 16.08 15.40 16.02 474,160 +0.62(+4.03%)
Oct 05, 2018 15.18 15.82 15.18 15.40 464,700 +0.47(+3.15%)
Oct 04, 2018 14.99 15.02 14.65 14.93 200,792 -0.01(-0.07%)
Oct 03, 2018 15.19 15.25 14.90 14.94 397,186 -0.04(-0.27%)
Oct 02, 2018 15.36 15.42 14.85 14.98 259,404 -0.39(-2.54%)
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.