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 (%)
Apr 30, 2015 34.40 34.81 32.83 33.12 501,848 -1.41(-4.08%)
Apr 29, 2015 35.07 35.14 34.23 34.53 402,634 -0.57(-1.62%)
Apr 28, 2015 34.84 35.30 33.40 35.10 504,634 +0.33(+0.95%)
Apr 27, 2015 34.73 35.41 34.12 34.77 550,210 +0.26(+0.75%)
Apr 24, 2015 34.10 34.71 33.67 34.51 377,389 +0.56(+1.65%)
Apr 23, 2015 33.07 34.09 32.72 33.95 471,980 +0.95(+2.88%)
Apr 22, 2015 32.59 33.16 32.11 33.00 250,377 +0.55(+1.69%)
Apr 21, 2015 32.49 33.25 31.84 32.45 497,709 +0.13(+0.40%)
Apr 20, 2015 31.55 32.48 31.40 32.32 398,614 +0.92(+2.93%)
Apr 17, 2015 31.81 31.97 31.25 31.40 447,891 -0.53(-1.66%)
Apr 16, 2015 31.50 32.19 31.30 31.93 371,022 +0.45(+1.43%)
Apr 15, 2015 32.09 32.49 31.30 31.48 472,993 -0.76(-2.36%)
Apr 14, 2015 31.36 32.55 30.75 32.24 573,394 +0.74(+2.35%)
Apr 13, 2015 31.91 31.97 31.40 31.50 700,905 +0.50(+1.61%)
Apr 10, 2015 31.59 31.73 30.50 31.00 3,350,829 +0.04(+0.13%)
Apr 09, 2015 31.66 31.80 30.50 30.96 315,145 -0.70(-2.21%)
Apr 08, 2015 31.27 32.40 30.64 31.66 563,411 +1.32(+4.35%)
Apr 07, 2015 31.05 31.08 30.29 30.34 329,061 -0.76(-2.44%)
Apr 06, 2015 31.50 31.61 31.00 31.10 214,914 -0.62(-1.95%)
Apr 02, 2015 32.11 31.72 31.72 31.72 68,800 -0.32(-1.00%)
Apr 01, 2015 32.00 32.44 31.91 32.04 147,549 -0.10(-0.31%)
Mar 31, 2015 31.68 32.20 31.68 32.14 126,483 +0.26(+0.82%)
Mar 30, 2015 32.12 32.50 31.79 31.88 197,763 -0.22(-0.69%)
Mar 27, 2015 31.46 32.31 31.15 32.10 271,324 +0.64(+2.03%)
Mar 26, 2015 31.60 31.60 31.01 31.46 134,150 -0.24(-0.76%)
Mar 25, 2015 31.95 32.42 31.25 31.70 234,333 +0.04(+0.13%)
Mar 24, 2015 30.45 31.86 30.27 31.66 364,147 +1.39(+4.59%)
Mar 23, 2015 30.47 30.96 30.11 30.27 285,953 -0.20(-0.66%)
Mar 20, 2015 31.36 31.37 30.35 30.47 494,424 -0.51(-1.65%)
Mar 19, 2015 30.10 31.39 30.00 30.98 277,769 +1.04(+3.47%)
Mar 18, 2015 29.90 30.40 29.55 29.94 230,174 +0.12(+0.40%)
Mar 17, 2015 31.00 31.49 29.75 29.82 460,611 -1.20(-3.87%)
Mar 16, 2015 30.17 31.73 29.96 31.02 453,584 +1.06(+3.54%)
Mar 13, 2015 30.75 31.50 29.50 29.96 1,051,862 -2.00(-6.26%)
Mar 12, 2015 32.81 33.07 30.25 31.96 1,077,408 -0.70(-2.14%)
Mar 11, 2015 32.31 34.60 32.15 32.66 1,641,439 -2.89(-8.13%)
Mar 10, 2015 35.50 36.88 33.86 35.55 1,582,441 +0.46(+1.31%)
Mar 09, 2015 33.29 35.29 33.22 35.09 891,174 +1.98(+5.98%)
Mar 06, 2015 32.31 33.17 31.94 33.11 322,754 +1.16(+3.63%)
Mar 05, 2015 32.34 32.39 31.51 31.95 217,216 -0.15(-0.47%)
Mar 04, 2015 31.06 32.24 31.43 32.10 201,142 +0.67(+2.13%)
Mar 03, 2015 31.78 32.19 31.20 31.43 897,581 -0.68(-2.12%)
Mar 02, 2015 32.94 32.98 31.57 32.11 336,431 -0.73(-2.22%)
Feb 27, 2015 33.45 33.45 32.70 32.84 183,821 -0.41(-1.23%)
Feb 26, 2015 32.86 34.00 32.53 33.25 347,283 +0.25(+0.76%)
Feb 25, 2015 33.33 33.50 32.56 33.00 161,410 -0.19(-0.57%)
Feb 24, 2015 32.11 33.42 32.11 33.19 370,441 +1.08(+3.36%)
Feb 23, 2015 32.00 32.40 31.91 32.11 144,242 -0.15(-0.46%)
Feb 20, 2015 32.32 33.00 31.50 32.26 231,548 +0.05(+0.16%)
Feb 19, 2015 31.90 33.00 31.58 32.21 293,157 +0.27(+0.85%)
Feb 18, 2015 30.65 31.94 30.57 31.94 272,869 +1.15(+3.73%)
Feb 17, 2015 31.01 31.01 30.37 30.79 147,321 -0.08(-0.26%)
Feb 13, 2015 30.61 30.87 30.87 30.87 103,600 +0.10(+0.32%)
Feb 12, 2015 30.88 31.19 30.25 30.77 243,123 +0.14(+0.46%)
Feb 11, 2015 31.59 32.05 30.57 30.63 407,442 -0.81(-2.58%)
Feb 10, 2015 31.28 31.63 31.02 31.44 155,083 +0.48(+1.55%)
Feb 09, 2015 31.95 32.20 30.89 30.96 245,022 -0.68(-2.15%)
Feb 06, 2015 30.22 31.84 30.15 31.64 562,830 +1.62(+5.40%)
Feb 05, 2015 30.99 31.24 29.66 30.02 467,902 -0.72(-2.34%)
Feb 04, 2015 30.71 30.98 30.49 30.74 229,052 +0.06(+0.20%)
Feb 03, 2015 31.41 31.68 30.28 30.68 368,051 -0.42(-1.35%)
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.