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 29, 2018 9.950 10.20 9.800 10.00 304,149 +0.15(+1.52%)
Jun 28, 2018 10.00 10.10 9.825 9.850 215,566 -0.20(-1.99%)
Jun 27, 2018 10.45 10.55 9.950 10.05 463,788 -0.45(-4.29%)
Jun 26, 2018 10.20 10.55 10.18 10.50 228,017 +0.30(+2.94%)
Jun 25, 2018 10.55 10.70 10.10 10.20 197,089 -0.35(-3.32%)
Jun 22, 2018 10.60 10.85 10.50 10.55 976,832 +0.00(+0.00%)
Jun 21, 2018 9.900 10.60 9.850 10.55 727,100 +0.70(+7.11%)
Jun 20, 2018 9.900 10.00 9.775 9.850 186,064 -0.05(-0.51%)
Jun 19, 2018 9.850 10.00 9.800 9.900 204,887 +0.00(+0.00%)
Jun 18, 2018 9.700 9.950 9.647 9.900 163,212 +0.15(+1.54%)
Jun 15, 2018 9.800 9.450 9.750 260,326 +0.30(+3.17%)
Jun 14, 2018 9.550 9.700 9.400 9.450 302,530 -0.05(-0.53%)
Jun 13, 2018 9.750 9.800 9.450 9.500 365,868 -0.20(-2.06%)
Jun 12, 2018 9.700 9.850 9.655 9.700 167,291 -0.05(-0.51%)
Jun 11, 2018 9.800 9.850 9.625 9.750 157,401 -0.10(-1.02%)
Jun 08, 2018 9.750 10.05 9.605 9.850 319,792 +0.10(+1.03%)
Jun 07, 2018 9.750 9.950 9.750 9.750 270,842 -0.05(-0.51%)
Jun 06, 2018 9.450 9.800 9.400 9.800 361,831 +0.35(+3.70%)
Jun 05, 2018 8.950 9.500 8.900 9.450 304,179 +0.55(+6.18%)
Jun 04, 2018 8.850 9.000 8.750 8.900 226,194 +0.05(+0.56%)
Jun 01, 2018 8.800 8.900 8.700 8.850 191,396 +0.05(+0.57%)
May 31, 2018 8.950 9.050 8.750 8.800 267,949 -0.12(-1.40%)
May 30, 2018 8.950 9.100 8.900 8.925 138,363 +0.00(+0.00%)
May 29, 2018 8.850 8.950 8.750 8.925 116,432 +0.03(+0.28%)
May 25, 2018 8.900 8.900 8.900 0 +0.20(+2.30%)
May 24, 2018 8.750 8.800 8.600 8.700 214,013 -0.05(-0.57%)
May 23, 2018 8.700 8.800 8.600 8.750 222,734 +0.05(+0.57%)
May 22, 2018 8.850 8.900 8.700 8.700 143,165 -0.10(-1.14%)
May 21, 2018 8.850 9.000 8.700 8.800 173,548 -0.05(-0.56%)
May 18, 2018 9.050 9.123 8.700 8.850 222,055 -0.20(-2.21%)
May 17, 2018 8.900 9.150 8.850 9.050 222,819 +0.20(+2.26%)
May 16, 2018 8.850 9.000 8.750 8.850 176,036 +0.05(+0.57%)
May 15, 2018 8.750 8.900 8.701 8.800 187,992 +0.10(+1.15%)
May 14, 2018 8.800 8.900 8.700 8.700 187,567 -0.10(-1.14%)
May 11, 2018 8.900 8.900 8.650 8.800 197,502 -0.05(-0.56%)
May 10, 2018 8.650 8.900 8.600 8.850 251,749 +0.17(+2.02%)
May 09, 2018 9.050 9.050 8.650 8.675 329,415 -0.30(-3.34%)
May 08, 2018 9.000 9.150 8.900 8.975 306,094 +0.03(+0.28%)
May 07, 2018 9.050 9.050 8.550 8.950 474,211 +0.00(+0.00%)
May 04, 2018 8.550 9.150 8.550 8.950 511,240 +0.35(+4.07%)
May 03, 2018 8.700 8.750 8.200 8.600 1,418,484 -1.65(-16.10%)
May 02, 2018 10.20 10.32 10.03 10.25 643,132 +0.00(+0.00%)
May 01, 2018 10.10 10.28 9.935 10.25 328,102 +0.15(+1.49%)
Apr 30, 2018 10.10 10.25 9.850 10.10 261,976 +0.00(+0.00%)
Apr 27, 2018 9.750 10.20 9.750 10.10 686,383 +0.35(+3.59%)
Apr 26, 2018 9.650 9.950 9.650 9.750 193,969 +0.10(+1.04%)
Apr 25, 2018 9.550 9.950 9.450 9.650 333,776 +0.15(+1.58%)
Apr 24, 2018 9.400 9.600 9.350 9.500 423,086 +0.20(+2.15%)
Apr 23, 2018 9.100 9.550 8.950 9.300 537,592 +0.25(+2.76%)
Apr 20, 2018 8.900 9.100 8.875 9.050 77,171 +0.10(+1.12%)
Apr 19, 2018 9.150 9.200 8.900 8.950 95,647 -0.15(-1.65%)
Apr 18, 2018 9.000 9.300 9.000 9.100 173,559 +0.15(+1.68%)
Apr 17, 2018 9.100 9.195 8.850 8.950 140,565 -0.15(-1.65%)
Apr 16, 2018 8.850 9.100 8.750 9.100 271,878 +0.30(+3.41%)
Apr 13, 2018 8.850 8.905 8.700 8.800 161,312 -0.05(-0.56%)
Apr 12, 2018 9.050 9.100 8.800 8.850 292,976 -0.20(-2.21%)
Apr 11, 2018 9.000 9.250 9.000 9.050 179,626 +0.00(+0.00%)
Apr 10, 2018 8.800 9.150 8.700 9.050 285,039 +0.35(+4.02%)
Apr 09, 2018 9.200 9.250 8.650 8.700 316,303 -0.45(-4.92%)
Apr 06, 2018 9.250 9.400 9.000 9.150 160,715 -0.10(-1.08%)
Apr 05, 2018 8.950 9.400 8.900 9.250 262,904 +0.35(+3.93%)
Apr 04, 2018 8.850 9.050 8.700 8.900 247,125 -0.05(-0.56%)
Apr 03, 2018 8.650 9.000 8.650 8.950 191,269 +0.30(+3.47%)
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.