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, 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%)
Apr 03, 2017 17.65 17.65 17.40 17.50 811,103 -0.20(-1.13%)
Mar 31, 2017 17.35 17.70 17.15 17.70 324,011 +0.38(+2.16%)
Mar 30, 2017 17.15 17.35 17.00 17.32 125,490 +0.22(+1.32%)
Mar 29, 2017 16.90 17.20 16.70 17.10 162,688 +0.20(+1.18%)
Mar 28, 2017 16.60 16.90 16.36 16.90 189,894 +0.35(+2.11%)
Mar 27, 2017 16.20 16.55 16.07 16.55 152,378 +0.30(+1.85%)
Mar 24, 2017 16.95 16.95 16.05 16.25 408,522 +0.00(+0.00%)
Mar 23, 2017 15.95 16.45 15.85 16.25 527,395 +0.35(+2.20%)
Mar 22, 2017 15.75 15.95 15.55 15.90 187,524 +0.15(+0.95%)
Mar 21, 2017 15.85 15.85 15.45 15.75 212,699 -0.05(-0.32%)
Mar 20, 2017 15.90 15.90 15.53 15.80 297,708 -0.15(-0.94%)
Mar 17, 2017 15.80 16.05 15.75 15.95 448,313 +0.20(+1.27%)
Mar 16, 2017 14.90 15.80 14.90 15.75 574,672 +0.45(+2.94%)
Mar 15, 2017 15.15 15.35 15.03 15.30 303,937 +0.20(+1.32%)
Mar 14, 2017 15.15 15.25 15.00 15.10 139,069 -0.05(-0.33%)
Mar 13, 2017 15.00 15.20 14.80 15.15 277,394 +0.15(+1.00%)
Mar 10, 2017 15.00 15.10 14.80 15.00 326,288 +0.05(+0.33%)
Mar 09, 2017 14.80 15.00 14.70 14.95 267,051 +0.15(+1.01%)
Mar 08, 2017 14.75 15.10 14.68 14.80 319,415 +0.15(+1.02%)
Mar 07, 2017 14.55 14.85 14.45 14.65 319,964 +0.10(+0.69%)
Mar 06, 2017 15.15 15.20 14.45 14.55 841,930 -0.70(-4.59%)
Mar 03, 2017 16.00 16.20 15.15 15.25 2,220,085 +1.45(+10.51%)
Mar 02, 2017 13.75 13.90 13.25 13.80 537,399 +0.05(+0.36%)
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.