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, 2019 11.01 11.06 10.56 10.66 374,505 -0.35(-3.18%)
Apr 29, 2019 11.08 11.12 10.88 11.01 240,895 -0.06(-0.54%)
Apr 26, 2019 10.60 11.32 10.60 11.07 411,300 +0.48(+4.53%)
Apr 25, 2019 10.57 10.75 10.32 10.59 229,879 +0.00(+0.00%)
Apr 24, 2019 10.12 10.70 10.06 10.59 524,101 +0.49(+4.85%)
Apr 23, 2019 10.30 10.30 9.910 10.10 351,660 -0.06(-0.59%)
Apr 22, 2019 10.25 10.25 10.02 10.16 264,019 -0.10(-0.97%)
Apr 18, 2019 10.32 10.36 10.08 10.26 260,100 -0.06(-0.58%)
Apr 17, 2019 10.50 10.51 10.17 10.32 283,780 -0.13(-1.24%)
Apr 16, 2019 10.85 10.89 10.39 10.45 301,828 -0.36(-3.33%)
Apr 15, 2019 10.72 10.85 10.45 10.81 391,182 +0.12(+1.12%)
Apr 12, 2019 10.60 10.73 10.48 10.69 134,500 +0.16(+1.52%)
Apr 11, 2019 10.57 10.61 10.40 10.53 160,143 +0.00(+0.00%)
Apr 10, 2019 10.45 10.57 10.33 10.53 163,081 +0.10(+0.96%)
Apr 09, 2019 10.66 10.73 10.36 10.43 291,302 -0.23(-2.16%)
Apr 08, 2019 10.85 10.95 10.58 10.66 146,311 -0.23(-2.11%)
Apr 05, 2019 10.75 10.94 10.61 10.89 159,800 +0.17(+1.59%)
Apr 04, 2019 10.43 10.74 10.38 10.72 168,446 +0.29(+2.78%)
Apr 03, 2019 10.61 10.62 10.25 10.43 331,818 -0.11(-1.04%)
Apr 02, 2019 10.72 10.81 10.53 10.54 165,041 -0.17(-1.59%)
Apr 01, 2019 10.89 10.98 10.54 10.71 415,155 -0.11(-1.02%)
Mar 29, 2019 10.74 10.97 10.46 10.82 328,400 +0.14(+1.31%)
Mar 28, 2019 10.63 10.86 10.54 10.68 164,491 +0.05(+0.47%)
Mar 27, 2019 10.78 10.91 10.54 10.63 129,603 -0.15(-1.39%)
Mar 26, 2019 10.75 10.95 10.72 10.78 131,185 +0.08(+0.75%)
Mar 25, 2019 10.71 10.90 10.45 10.70 205,526 -0.02(-0.19%)
Mar 22, 2019 10.77 10.90 10.60 10.72 397,500 -0.04(-0.37%)
Mar 21, 2019 10.81 10.86 10.48 10.76 298,738 -0.07(-0.65%)
Mar 20, 2019 10.87 10.97 10.53 10.83 283,303 -0.03(-0.28%)
Mar 19, 2019 11.21 11.29 10.81 10.86 299,108 -0.29(-2.60%)
Mar 18, 2019 10.89 11.27 10.81 11.15 270,225 +0.29(+2.67%)
Mar 15, 2019 11.26 11.26 10.82 10.86 325,200 -0.37(-3.29%)
Mar 14, 2019 11.15 11.39 10.78 11.23 314,877 +0.08(+0.72%)
Mar 13, 2019 11.33 11.56 10.99 11.15 319,548 -0.18(-1.59%)
Mar 12, 2019 11.25 11.60 10.87 11.33 469,570 +0.03(+0.27%)
Mar 11, 2019 11.68 11.71 11.14 11.30 236,130 -0.37(-3.17%)
Mar 08, 2019 11.30 11.75 11.18 11.67 296,100 +0.30(+2.64%)
Mar 07, 2019 11.55 11.62 11.05 11.37 450,055 -0.20(-1.73%)
Mar 06, 2019 12.20 12.25 11.56 11.57 454,259 -0.62(-5.09%)
Mar 05, 2019 12.45 12.59 12.06 12.19 306,076 -0.14(-1.14%)
Mar 04, 2019 13.30 13.30 12.26 12.33 620,711 -0.92(-6.94%)
Mar 01, 2019 13.24 14.16 12.75 13.25 1,869,300 +1.98(+17.57%)
Feb 28, 2019 10.83 11.46 10.63 11.27 426,387 +0.45(+4.16%)
Feb 27, 2019 10.97 10.97 10.66 10.82 199,049 -0.17(-1.55%)
Feb 26, 2019 11.26 11.30 10.97 10.99 225,125 -0.30(-2.66%)
Feb 25, 2019 11.52 11.60 11.14 11.29 235,147 +0.07(+0.62%)
Feb 22, 2019 11.50 11.56 11.10 11.22 227,200 -0.23(-2.01%)
Feb 21, 2019 11.57 11.76 11.32 11.45 187,867 -0.11(-0.95%)
Feb 20, 2019 11.31 11.72 11.15 11.56 300,900 +0.24(+2.12%)
Feb 19, 2019 11.39 11.43 11.20 11.32 168,820 +0.06(+0.53%)
Feb 15, 2019 11.24 11.42 11.16 11.26 194,300 +0.03(+0.27%)
Feb 14, 2019 11.21 11.40 11.05 11.23 203,899 +0.05(+0.45%)
Feb 13, 2019 10.51 11.35 10.51 11.18 613,389 +0.68(+6.48%)
Feb 12, 2019 10.74 10.79 10.42 10.50 167,558 -0.19(-1.78%)
Feb 11, 2019 10.35 10.70 10.25 10.69 163,444 +0.38(+3.69%)
Feb 08, 2019 10.37 10.56 10.11 10.31 208,800 -0.09(-0.87%)
Feb 07, 2019 10.26 10.46 10.11 10.40 177,304 +0.11(+1.07%)
Feb 06, 2019 10.40 10.59 10.24 10.29 159,332 -0.08(-0.77%)
Feb 05, 2019 10.28 10.46 10.15 10.37 147,123 +0.11(+1.07%)
Feb 04, 2019 10.17 10.55 10.11 10.26 183,637 +0.11(+1.08%)
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.