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 (%)
Feb 28, 2017 13.90 13.90 13.30 13.45 447,886 -0.35(-2.54%)
Feb 27, 2017 13.60 13.82 13.40 13.80 650,494 +0.20(+1.47%)
Feb 24, 2017 13.85 13.85 13.34 13.60 569,653 -0.30(-2.16%)
Feb 23, 2017 14.30 14.30 13.85 13.90 277,916 -0.20(-1.42%)
Feb 22, 2017 14.55 14.60 14.05 14.10 192,591 -0.45(-3.09%)
Feb 21, 2017 14.65 14.80 14.35 14.55 305,273 -0.10(-0.68%)
Feb 17, 2017 14.65 14.65 14.65 0 -0.15(-1.01%)
Feb 16, 2017 14.70 14.80 14.35 14.80 243,028 +0.10(+0.68%)
Feb 15, 2017 14.80 14.85 14.55 14.70 304,116 -0.10(-0.68%)
Feb 14, 2017 15.10 15.15 14.80 14.80 160,448 -0.30(-1.99%)
Feb 13, 2017 15.15 15.35 15.01 15.10 239,883 +0.05(+0.33%)
Feb 10, 2017 14.95 15.25 14.90 15.05 298,606 +0.15(+1.01%)
Feb 09, 2017 14.60 15.10 14.40 14.90 302,785 +0.25(+1.71%)
Feb 08, 2017 13.85 14.70 13.85 14.65 361,889 +0.75(+5.40%)
Feb 07, 2017 13.85 14.03 13.75 13.90 229,073 +0.05(+0.36%)
Feb 06, 2017 14.15 14.20 13.65 13.85 333,397 -0.35(-2.46%)
Feb 03, 2017 14.30 14.35 14.00 14.20 190,686 +0.00(+0.00%)
Feb 02, 2017 14.25 14.40 14.10 14.20 195,309 -0.05(-0.35%)
Feb 01, 2017 14.60 14.80 14.20 14.25 237,985 -0.25(-1.72%)
Jan 31, 2017 14.55 14.65 14.35 14.50 220,529 -0.20(-1.36%)
Jan 30, 2017 14.80 14.85 14.53 14.70 243,374 -0.15(-1.01%)
Jan 27, 2017 14.85 14.95 14.25 14.85 345,958 +0.10(+0.68%)
Jan 26, 2017 15.20 15.30 14.45 14.75 314,182 -0.45(-2.96%)
Jan 25, 2017 14.30 15.35 14.30 15.20 1,049,956 +1.00(+7.04%)
Jan 24, 2017 14.55 14.70 14.12 14.20 492,033 -0.35(-2.41%)
Jan 23, 2017 14.65 14.85 14.35 14.55 239,465 -0.20(-1.36%)
Jan 20, 2017 14.55 14.90 14.40 14.75 394,348 +0.20(+1.37%)
Jan 19, 2017 14.85 14.95 14.50 14.55 257,436 -0.35(-2.35%)
Jan 18, 2017 15.05 15.05 14.60 14.90 396,042 -0.15(-1.00%)
Jan 17, 2017 15.55 15.60 14.75 15.05 574,722 -0.47(-3.06%)
Jan 13, 2017 15.53 15.53 15.53 0 -0.12(-0.80%)
Jan 12, 2017 16.10 16.10 15.50 15.65 376,978 -0.35(-2.19%)
Jan 11, 2017 16.60 16.66 16.00 16.00 398,074 -0.50(-3.03%)
Jan 10, 2017 16.55 16.80 16.40 16.50 244,228 -0.05(-0.30%)
Jan 09, 2017 16.75 17.00 16.40 16.55 227,740 -0.25(-1.49%)
Jan 06, 2017 17.25 17.25 16.70 16.80 226,660 -0.45(-2.61%)
Jan 05, 2017 17.55 17.60 16.85 17.25 294,867 -0.35(-1.99%)
Jan 04, 2017 17.25 17.60 17.02 17.60 389,692 +0.35(+2.03%)
Jan 03, 2017 17.40 17.55 17.02 17.25 412,223 +0.00(+0.00%)
Dec 30, 2016 17.25 17.25 17.25 0 -0.10(-0.58%)
Dec 29, 2016 17.65 17.95 17.25 17.35 303,777 -0.25(-1.42%)
Dec 28, 2016 17.85 17.95 17.50 17.60 226,926 -0.25(-1.40%)
Dec 27, 2016 17.85 18.00 17.60 17.85 224,137 +0.10(+0.56%)
Dec 23, 2016 17.75 17.75 17.75 0 +0.10(+0.57%)
Dec 22, 2016 17.70 17.90 17.50 17.65 364,548 -0.10(-0.56%)
Dec 21, 2016 17.35 17.80 17.10 17.75 256,246 +0.45(+2.60%)
Dec 20, 2016 17.15 17.48 17.05 17.30 348,962 +0.10(+0.58%)
Dec 19, 2016 17.10 17.45 17.05 17.20 381,046 +0.15(+0.88%)
Dec 16, 2016 17.25 17.60 17.05 17.05 342,198 -0.20(-1.16%)
Dec 15, 2016 17.00 17.40 16.88 17.25 323,187 +0.20(+1.17%)
Dec 14, 2016 16.95 17.20 16.85 17.05 404,482 +0.05(+0.29%)
Dec 13, 2016 17.15 17.38 16.95 17.00 419,648 +0.00(+0.00%)
Dec 12, 2016 17.10 17.45 16.93 17.00 402,544 -0.05(-0.29%)
Dec 09, 2016 16.95 17.30 16.60 17.05 1,092,818 +0.05(+0.29%)
Dec 08, 2016 16.60 17.10 16.35 17.00 634,549 +0.40(+2.41%)
Dec 07, 2016 16.65 16.80 16.45 16.60 348,327 -0.05(-0.30%)
Dec 06, 2016 16.45 16.75 16.30 16.65 320,139 +0.15(+0.91%)
Dec 05, 2016 16.10 16.55 16.02 16.50 497,116 +0.45(+2.80%)
Dec 02, 2016 16.15 16.15 15.35 16.05 323,252 -0.15(-0.93%)
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.