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 (%)
Nov 30, 2016 16.95 16.95 16.45 16.80 261,947 -0.05(-0.30%)
Nov 29, 2016 16.50 16.95 16.25 16.85 380,380 +0.35(+2.12%)
Nov 28, 2016 16.70 16.70 16.10 16.50 322,338 -0.25(-1.49%)
Nov 25, 2016 16.50 16.90 16.15 16.75 198,959 +0.25(+1.52%)
Nov 23, 2016 16.50 16.50 16.50 0 +1.90(+13.01%)
Nov 22, 2016 14.60 14.85 14.35 14.60 368,310 +0.05(+0.34%)
Nov 21, 2016 14.65 14.75 14.45 14.55 438,281 -0.05(-0.34%)
Nov 18, 2016 14.60 14.70 14.45 14.60 292,102 +0.00(+0.00%)
Nov 17, 2016 14.70 14.80 14.45 14.60 261,144 -0.05(-0.34%)
Nov 16, 2016 14.85 15.00 14.55 14.65 285,977 -0.20(-1.35%)
Nov 15, 2016 14.95 15.05 14.55 14.85 604,141 -0.05(-0.34%)
Nov 14, 2016 14.90 15.05 14.60 14.90 333,687 +0.05(+0.34%)
Nov 11, 2016 14.90 15.05 14.55 14.85 591,965 +0.00(+0.00%)
Nov 10, 2016 14.65 15.00 14.50 14.85 527,067 +0.30(+2.06%)
Nov 09, 2016 14.25 14.85 14.00 14.55 522,610 +0.00(+0.00%)
Nov 08, 2016 14.80 14.80 14.12 14.55 307,616 -0.20(-1.36%)
Nov 07, 2016 14.60 15.00 14.55 14.75 525,646 +0.25(+1.72%)
Nov 04, 2016 14.15 14.70 14.10 14.50 343,245 +0.30(+2.11%)
Nov 03, 2016 14.25 15.00 14.00 14.20 658,428 +0.05(+0.35%)
Nov 02, 2016 14.20 14.50 13.85 14.15 648,144 -0.10(-0.70%)
Nov 01, 2016 14.10 14.70 14.10 14.25 393,597 +0.10(+0.71%)
Oct 31, 2016 13.95 14.25 13.85 14.15 342,270 +0.25(+1.80%)
Oct 28, 2016 13.95 14.10 13.75 13.90 251,904 +0.00(+0.00%)
Oct 27, 2016 13.85 14.30 13.75 13.90 290,160 +0.15(+1.09%)
Oct 26, 2016 14.15 14.15 13.75 13.75 209,085 -0.40(-2.83%)
Oct 25, 2016 14.40 14.45 13.85 14.15 241,316 -0.30(-2.08%)
Oct 24, 2016 14.25 14.45 14.00 14.45 257,041 +0.40(+2.85%)
Oct 21, 2016 13.85 14.25 13.75 14.05 385,853 +0.35(+2.55%)
Oct 20, 2016 13.45 13.70 13.25 13.70 183,620 +0.25(+1.86%)
Oct 19, 2016 13.55 13.65 13.40 13.45 111,424 -0.05(-0.37%)
Oct 18, 2016 13.25 13.50 13.25 13.50 200,316 +0.25(+1.89%)
Oct 17, 2016 13.40 13.45 13.20 13.25 172,632 -0.17(-1.27%)
Oct 14, 2016 13.55 13.55 13.40 13.42 189,252 -0.05(-0.37%)
Oct 13, 2016 13.64 13.66 13.44 13.47 180,714 -0.28(-2.04%)
Oct 12, 2016 13.66 13.87 13.57 13.75 105,177 +0.10(+0.73%)
Oct 11, 2016 13.86 13.95 13.61 13.65 178,742 -0.28(-2.01%)
Oct 10, 2016 13.74 14.08 13.74 13.93 177,845 +0.19(+1.38%)
Oct 07, 2016 13.55 13.79 13.52 13.74 269,913 +0.24(+1.78%)
Oct 06, 2016 13.80 13.80 13.48 13.50 282,418 -0.37(-2.67%)
Oct 05, 2016 13.88 14.01 13.73 13.87 265,507 +0.00(+0.00%)
Oct 04, 2016 14.18 14.23 13.83 13.87 267,324 -0.24(-1.70%)
Oct 03, 2016 14.00 14.12 13.94 14.11 182,579 +0.11(+0.79%)
Sep 30, 2016 13.77 14.02 13.70 14.00 297,641 +0.32(+2.34%)
Sep 29, 2016 13.94 14.00 13.68 13.68 209,253 -0.26(-1.87%)
Sep 28, 2016 14.35 14.53 13.89 13.94 272,179 -0.44(-3.06%)
Sep 27, 2016 14.38 14.51 14.20 14.38 345,204 +0.02(+0.14%)
Sep 26, 2016 14.25 14.40 14.11 14.36 298,423 +0.08(+0.56%)
Sep 23, 2016 14.04 14.39 14.04 14.28 395,976 +0.20(+1.42%)
Sep 22, 2016 14.20 14.29 14.02 14.08 278,650 +0.06(+0.43%)
Sep 21, 2016 14.27 14.30 13.89 14.02 334,968 -0.17(-1.20%)
Sep 20, 2016 14.44 14.64 14.18 14.19 201,177 -0.17(-1.18%)
Sep 19, 2016 14.13 14.36 14.01 14.36 209,572 +0.27(+1.92%)
Sep 16, 2016 14.20 14.39 14.05 14.09 430,991 -0.09(-0.63%)
Sep 15, 2016 14.10 14.24 14.03 14.18 146,208 +0.03(+0.21%)
Sep 14, 2016 14.30 14.47 14.10 14.15 208,024 -0.12(-0.84%)
Sep 13, 2016 14.62 14.82 14.19 14.27 205,777 -0.38(-2.59%)
Sep 12, 2016 14.50 14.78 14.47 14.65 290,510 +0.03(+0.21%)
Sep 09, 2016 14.99 15.43 14.53 14.62 445,877 -0.40(-2.66%)
Sep 08, 2016 15.46 15.46 15.01 15.02 216,875 -0.51(-3.28%)
Sep 07, 2016 15.46 15.74 15.42 15.53 193,413 +0.00(+0.00%)
Sep 06, 2016 15.48 15.63 15.46 15.53 164,042 +0.00(+0.00%)
Sep 02, 2016 15.36 15.53 15.53 15.53 114,100 +0.24(+1.57%)
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.