Skip to main content
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 (%)
Jan 29, 2016 20.20 20.54 19.91 20.53 358,138 +0.32(+1.58%)
Jan 28, 2016 20.32 20.70 20.00 20.21 362,277 +0.15(+0.75%)
Jan 27, 2016 20.83 20.83 19.89 20.06 273,479 -0.89(-4.25%)
Jan 26, 2016 20.44 21.18 20.15 20.95 513,549 +0.63(+3.10%)
Jan 25, 2016 21.22 21.36 19.93 20.32 596,994 -0.97(-4.56%)
Jan 22, 2016 22.15 22.21 21.08 21.29 334,177 -0.55(-2.52%)
Jan 21, 2016 21.28 22.20 20.89 21.84 307,558 +0.68(+3.21%)
Jan 20, 2016 21.60 22.01 20.44 21.16 565,295 -0.69(-3.16%)
Jan 19, 2016 23.00 23.00 21.70 21.85 667,943 -1.08(-4.71%)
Jan 15, 2016 22.45 22.93 22.93 22.93 653,000 -0.02(-0.09%)
Jan 14, 2016 22.95 23.04 22.25 22.95 299,415 +0.13(+0.57%)
Jan 13, 2016 23.10 23.17 22.50 22.82 356,805 -0.41(-1.76%)
Jan 12, 2016 23.64 24.44 22.85 23.23 261,215 -0.03(-0.13%)
Jan 11, 2016 23.11 23.39 22.50 23.26 238,067 +0.15(+0.65%)
Jan 08, 2016 23.19 23.57 23.03 23.11 245,654 -0.08(-0.34%)
Jan 07, 2016 23.63 23.96 22.97 23.19 260,577 -0.79(-3.29%)
Jan 06, 2016 23.86 24.40 23.65 23.98 335,367 -0.18(-0.75%)
Jan 05, 2016 23.87 24.32 23.87 24.16 229,133 +0.24(+1.00%)
Jan 04, 2016 23.00 23.92 22.86 23.92 286,991 +0.86(+3.73%)
Dec 31, 2015 23.12 23.06 23.06 23.06 171,600 -0.14(-0.60%)
Dec 30, 2015 23.68 23.78 23.06 23.20 120,872 -0.58(-2.44%)
Dec 29, 2015 23.84 24.50 23.45 23.78 230,399 +0.14(+0.59%)
Dec 28, 2015 23.30 23.75 23.14 23.64 107,669 +0.17(+0.72%)
Dec 24, 2015 23.57 23.47 23.47 23.47 23,300 -0.04(-0.17%)
Dec 23, 2015 23.58 23.94 23.35 23.51 104,247 +0.00(+0.00%)
Dec 22, 2015 23.43 23.69 23.06 23.51 140,988 +0.17(+0.73%)
Dec 21, 2015 23.42 23.59 23.11 23.34 107,832 +0.11(+0.47%)
Dec 18, 2015 23.51 24.05 23.06 23.23 318,695 -0.28(-1.19%)
Dec 17, 2015 23.86 23.94 23.01 23.51 235,404 -0.52(-2.16%)
Dec 16, 2015 23.58 24.14 23.58 24.03 224,721 +0.51(+2.17%)
Dec 15, 2015 23.46 24.40 23.12 23.52 307,666 +0.09(+0.38%)
Dec 14, 2015 23.37 23.80 23.03 23.43 254,348 +0.13(+0.56%)
Dec 11, 2015 23.80 24.15 23.02 23.30 182,532 -0.88(-3.64%)
Dec 10, 2015 23.33 24.21 23.33 24.18 155,987 +0.79(+3.38%)
Dec 09, 2015 23.29 23.82 23.00 23.39 181,249 +0.12(+0.52%)
Dec 08, 2015 23.57 23.70 23.15 23.27 173,330 -0.63(-2.64%)
Dec 07, 2015 23.64 24.11 23.00 23.90 142,694 +0.31(+1.31%)
Dec 04, 2015 23.18 23.93 22.88 23.59 290,702 +0.33(+1.42%)
Dec 03, 2015 24.15 24.45 23.13 23.26 205,719 -0.82(-3.41%)
Dec 02, 2015 24.07 24.26 23.94 24.08 126,278 -0.12(-0.50%)
Dec 01, 2015 24.59 24.75 23.85 24.20 151,756 +0.11(+0.46%)
Nov 30, 2015 24.10 24.71 24.04 24.09 167,223 +0.00(+0.00%)
Nov 27, 2015 24.14 24.42 23.72 24.09 38,104 -0.11(-0.45%)
Nov 25, 2015 24.01 24.20 24.20 24.20 220,400 +0.15(+0.62%)
Nov 24, 2015 23.49 24.09 23.27 24.05 355,917 +0.51(+2.17%)
Nov 23, 2015 23.55 23.87 23.10 23.54 258,919 +0.02(+0.09%)
Nov 20, 2015 23.21 24.10 22.58 23.52 895,290 +1.76(+8.09%)
Nov 19, 2015 23.06 23.20 21.36 21.76 951,360 -2.19(-9.14%)
Nov 18, 2015 23.75 24.24 23.47 23.95 223,208 +0.18(+0.76%)
Nov 17, 2015 23.47 24.75 23.30 23.77 224,800 +0.23(+0.98%)
Nov 16, 2015 22.79 23.83 22.67 23.54 212,654 +0.69(+3.02%)
Nov 13, 2015 23.21 23.26 22.57 22.85 396,972 -0.52(-2.23%)
Nov 12, 2015 23.72 24.22 23.29 23.37 255,928 -0.58(-2.42%)
Nov 11, 2015 24.12 24.22 23.75 23.95 125,520 -0.02(-0.08%)
Nov 10, 2015 24.67 24.97 23.50 23.97 227,329 -0.91(-3.66%)
Nov 09, 2015 25.74 25.95 24.74 24.88 605,682 -1.55(-5.86%)
Nov 06, 2015 26.73 26.82 25.45 26.43 474,653 -0.26(-0.97%)
Nov 05, 2015 27.30 28.07 26.25 26.69 1,226,775 +1.92(+7.75%)
Nov 04, 2015 24.68 24.96 23.85 24.77 412,566 +0.14(+0.57%)
Nov 03, 2015 24.50 24.86 24.09 24.63 303,619 +0.01(+0.04%)
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.