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 (%)
Aug 31, 2017 13.05 13.20 12.87 13.00 449,574 +0.05(+0.39%)
Aug 30, 2017 12.95 13.10 12.68 12.95 533,017 -0.05(-0.38%)
Aug 29, 2017 13.20 13.32 13.00 13.00 178,281 -0.25(-1.89%)
Aug 28, 2017 13.25 13.45 13.00 13.25 164,234 +0.00(+0.00%)
Aug 25, 2017 13.15 13.45 12.90 13.25 490,419 +0.20(+1.53%)
Aug 24, 2017 13.15 13.40 12.95 13.05 390,381 -0.10(-0.76%)
Aug 23, 2017 13.25 13.25 13.00 13.15 187,270 -0.15(-1.13%)
Aug 22, 2017 13.55 13.55 13.10 13.30 403,433 -0.15(-1.12%)
Aug 21, 2017 13.70 13.70 13.18 13.45 248,060 -0.20(-1.47%)
Aug 18, 2017 13.70 13.95 13.50 13.65 424,322 -0.20(-1.44%)
Aug 17, 2017 13.85 14.10 13.72 13.85 256,821 +0.00(+0.00%)
Aug 16, 2017 13.85 14.10 13.65 13.85 288,809 +0.05(+0.36%)
Aug 15, 2017 14.00 14.10 13.65 13.80 194,454 -0.20(-1.43%)
Aug 14, 2017 14.00 14.20 13.87 14.00 177,576 +0.00(+0.00%)
Aug 11, 2017 13.95 14.17 13.75 14.00 263,453 +0.00(+0.00%)
Aug 10, 2017 13.75 14.00 13.59 14.00 410,330 +0.20(+1.45%)
Aug 09, 2017 13.90 14.20 13.68 13.80 512,598 -0.20(-1.43%)
Aug 08, 2017 13.75 14.30 13.50 14.00 620,726 +0.35(+2.56%)
Aug 07, 2017 13.40 13.85 13.30 13.65 703,299 +0.30(+2.25%)
Aug 04, 2017 13.49 13.18 13.35 593,774 -0.03(-0.19%)
Aug 03, 2017 13.20 14.03 13.00 13.38 2,370,210 -2.18(-13.99%)
Aug 02, 2017 15.85 16.05 15.53 15.55 802,640 -0.20(-1.27%)
Aug 01, 2017 16.45 16.45 15.55 15.75 844,938 -0.70(-4.26%)
Jul 31, 2017 16.40 16.69 16.35 16.45 170,355 +0.00(+0.00%)
Jul 28, 2017 16.85 17.05 16.30 16.45 370,738 -0.55(-3.24%)
Jul 27, 2017 17.45 17.45 16.35 17.00 488,516 -0.45(-2.58%)
Jul 26, 2017 17.00 17.45 16.80 17.45 211,046 +0.35(+2.05%)
Jul 25, 2017 16.90 17.15 16.75 17.10 260,795 +0.25(+1.48%)
Jul 24, 2017 17.20 17.20 16.55 16.85 295,918 -0.40(-2.32%)
Jul 21, 2017 17.35 17.35 16.90 17.25 275,103 +0.00(+0.00%)
Jul 20, 2017 16.85 17.35 16.85 17.25 187,037 +0.40(+2.37%)
Jul 19, 2017 17.00 17.12 16.75 16.85 191,883 -0.15(-0.88%)
Jul 18, 2017 16.95 17.05 16.50 17.00 214,867 +0.05(+0.29%)
Jul 17, 2017 16.85 17.25 16.80 16.95 153,651 +0.05(+0.30%)
Jul 14, 2017 16.80 17.25 16.80 16.90 182,761 -0.05(-0.29%)
Jul 13, 2017 16.65 17.00 16.45 16.95 221,820 +0.30(+1.80%)
Jul 12, 2017 16.50 16.80 16.50 16.65 142,863 +0.20(+1.22%)
Jul 11, 2017 16.30 16.55 16.15 16.45 241,892 +0.10(+0.61%)
Jul 10, 2017 16.65 16.65 16.20 16.35 261,043 -0.35(-2.10%)
Jul 07, 2017 16.30 16.70 16.15 16.70 264,490 +0.50(+3.09%)
Jul 06, 2017 16.25 16.65 16.20 16.20 232,119 -0.15(-0.92%)
Jul 05, 2017 16.55 16.55 16.15 16.35 393,693 -0.25(-1.51%)
Jul 03, 2017 15.90 16.75 15.88 16.60 302,209 +0.80(+5.06%)
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%)
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.