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 (%)
Jun 30, 2017 15.75 15.95 15.70 15.80 279,212 +0.05(+0.32%)
Jun 29, 2017 15.75 15.85 15.45 15.75 365,652 -0.05(-0.32%)
Jun 28, 2017 15.85 16.15 15.70 15.80 217,849 -0.05(-0.32%)
Jun 27, 2017 15.95 16.10 15.85 15.85 289,789 -0.10(-0.63%)
Jun 26, 2017 15.80 16.05 15.70 15.95 367,873 +0.15(+0.95%)
Jun 23, 2017 15.85 15.88 15.55 15.80 965,040 +0.00(+0.00%)
Jun 22, 2017 15.60 15.90 15.50 15.80 371,426 +0.25(+1.61%)
Jun 21, 2017 15.75 15.85 15.50 15.55 285,916 -0.25(-1.58%)
Jun 20, 2017 15.90 16.05 15.72 15.80 263,907 -0.15(-0.94%)
Jun 19, 2017 15.45 16.05 15.40 15.95 434,533 +0.50(+3.24%)
Jun 16, 2017 16.05 16.05 15.45 15.45 418,659 -0.65(-4.04%)
Jun 15, 2017 16.10 16.30 16.02 16.10 207,919 -0.15(-0.92%)
Jun 14, 2017 16.40 16.45 16.00 16.25 417,580 -0.05(-0.31%)
Jun 13, 2017 16.65 16.70 16.15 16.30 693,717 -0.35(-2.10%)
Jun 12, 2017 16.40 16.90 16.40 16.65 347,431 +0.15(+0.91%)
Jun 09, 2017 16.65 16.65 16.35 16.50 330,109 -0.05(-0.30%)
Jun 08, 2017 17.35 17.35 16.40 16.55 1,128,994 -0.85(-4.89%)
Jun 07, 2017 18.00 18.00 17.10 17.40 501,494 -0.65(-3.60%)
Jun 06, 2017 18.10 18.35 17.95 18.05 163,942 -0.15(-0.82%)
Jun 05, 2017 18.40 18.75 17.85 18.20 293,702 -0.15(-0.82%)
Jun 02, 2017 18.85 19.10 18.25 18.35 385,162 -0.62(-3.29%)
Jun 01, 2017 18.50 19.00 18.35 18.98 463,318 +0.43(+2.29%)
May 31, 2017 18.80 18.85 18.38 18.55 407,650 -0.20(-1.07%)
May 30, 2017 19.25 19.35 18.62 18.75 158,778 -0.45(-2.34%)
May 26, 2017 19.40 19.40 19.00 19.20 240,579 -0.15(-0.78%)
May 25, 2017 19.40 19.65 19.25 19.35 315,529 +0.00(+0.00%)
May 24, 2017 19.05 19.35 18.95 19.35 200,001 +0.40(+2.11%)
May 23, 2017 19.10 19.20 18.80 18.95 186,761 -0.15(-0.79%)
May 22, 2017 18.95 19.15 18.80 19.10 157,371 +0.20(+1.06%)
May 19, 2017 18.95 19.20 18.75 18.90 253,578 -0.05(-0.26%)
May 18, 2017 18.95 19.20 18.70 18.95 236,259 +0.05(+0.26%)
May 17, 2017 18.75 19.00 18.50 18.90 213,854 -0.05(-0.26%)
May 16, 2017 19.00 19.00 18.70 18.95 192,665 +0.00(+0.00%)
May 15, 2017 19.30 19.30 18.90 18.95 223,172 -0.30(-1.56%)
May 12, 2017 19.40 19.45 19.20 19.25 115,584 -0.20(-1.03%)
May 11, 2017 19.50 19.60 19.18 19.45 159,038 -0.10(-0.51%)
May 10, 2017 19.45 19.55 19.22 19.55 268,956 +0.10(+0.51%)
May 09, 2017 19.45 19.60 19.25 19.45 207,874 +0.00(+0.00%)
May 08, 2017 19.20 19.60 19.00 19.45 280,398 +0.25(+1.30%)
May 05, 2017 19.20 19.55 19.05 19.20 394,430 +0.00(+0.00%)
May 04, 2017 19.10 19.75 18.15 19.20 501,789 +0.30(+1.59%)
May 03, 2017 19.25 19.25 18.55 18.90 533,109 -0.40(-2.07%)
May 02, 2017 19.15 19.52 18.95 19.30 414,388 +0.20(+1.05%)
May 01, 2017 18.95 19.30 18.90 19.10 258,190 +0.20(+1.06%)
Apr 28, 2017 19.10 19.45 18.75 18.90 263,074 -0.15(-0.79%)
Apr 27, 2017 19.20 19.20 18.90 19.05 191,089 -0.05(-0.26%)
Apr 26, 2017 18.65 19.20 18.65 19.10 244,066 +0.40(+2.14%)
Apr 25, 2017 18.40 18.80 18.40 18.70 183,917 +0.40(+2.19%)
Apr 24, 2017 18.30 18.43 18.00 18.30 202,732 +0.25(+1.39%)
Apr 21, 2017 18.05 18.40 17.95 18.05 226,059 -0.05(-0.28%)
Apr 20, 2017 17.70 18.15 17.55 18.10 205,737 +0.50(+2.84%)
Apr 19, 2017 17.65 17.85 17.35 17.60 197,983 -0.05(-0.28%)
Apr 18, 2017 17.80 17.80 17.35 17.65 321,559 -0.15(-0.84%)
Apr 17, 2017 17.65 17.80 17.45 17.80 307,573 +0.25(+1.42%)
Apr 13, 2017 17.80 17.85 17.45 17.55 189,196 -0.25(-1.40%)
Apr 12, 2017 17.75 17.90 17.55 17.80 146,497 +0.05(+0.28%)
Apr 11, 2017 17.75 17.88 17.50 17.75 145,320 +0.00(+0.00%)
Apr 10, 2017 17.60 17.80 17.45 17.75 152,039 +0.20(+1.14%)
Apr 07, 2017 17.35 17.65 17.25 17.55 149,794 +0.15(+0.86%)
Apr 06, 2017 17.50 17.55 17.20 17.40 133,868 -0.05(-0.29%)
Apr 05, 2017 17.60 17.60 17.30 17.45 230,476 +0.00(+0.00%)
Apr 04, 2017 17.50 17.68 17.30 17.45 459,984 -0.05(-0.29%)
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.