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 (%)
May 31, 2019 10.18 10.36 9.930 10.20 340,500 -0.08(-0.78%)
May 30, 2019 10.42 10.52 10.21 10.28 216,673 -0.10(-0.96%)
May 29, 2019 10.77 10.83 10.30 10.38 390,364 -0.48(-4.42%)
May 28, 2019 11.00 11.15 10.85 10.86 184,349 -0.08(-0.73%)
May 24, 2019 11.13 11.23 10.85 10.94 179,100 -0.13(-1.17%)
May 23, 2019 11.50 11.50 11.03 11.07 271,915 -0.53(-4.57%)
May 22, 2019 11.83 11.94 11.59 11.60 135,261 -0.25(-2.11%)
May 21, 2019 11.78 12.04 11.64 11.85 217,306 +0.10(+0.85%)
May 20, 2019 11.92 12.12 11.71 11.75 222,618 -0.28(-2.33%)
May 17, 2019 12.05 12.20 11.92 12.03 157,400 -0.14(-1.15%)
May 16, 2019 12.50 12.57 12.12 12.17 155,989 -0.30(-2.41%)
May 15, 2019 12.67 12.69 12.44 12.47 229,801 -0.25(-1.97%)
May 14, 2019 12.49 12.75 12.30 12.72 228,875 +0.22(+1.76%)
May 13, 2019 12.71 12.71 12.32 12.50 216,613 -0.43(-3.33%)
May 10, 2019 13.00 13.08 12.76 12.93 257,100 -0.07(-0.54%)
May 09, 2019 12.71 13.08 12.50 13.00 307,103 +0.29(+2.28%)
May 08, 2019 12.50 12.87 12.25 12.71 293,573 +0.22(+1.76%)
May 07, 2019 12.46 12.80 12.40 12.49 358,363 -0.15(-1.19%)
May 06, 2019 12.08 12.70 11.89 12.64 362,926 +0.39(+3.18%)
May 03, 2019 11.63 12.34 11.62 12.25 586,000 +0.59(+5.06%)
May 02, 2019 11.34 11.80 11.02 11.66 930,165 +0.77(+7.07%)
May 01, 2019 10.70 11.05 10.62 10.89 585,721 +0.23(+2.16%)
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%)
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.