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 (%)
Jul 31, 2015 29.25 30.25 29.02 29.71 265,210 +0.55(+1.89%)
Jul 30, 2015 28.93 29.22 28.13 29.16 299,893 +0.27(+0.93%)
Jul 29, 2015 28.88 29.50 28.63 28.89 239,284 +0.06(+0.21%)
Jul 28, 2015 29.11 29.25 28.49 28.83 198,008 -0.28(-0.96%)
Jul 27, 2015 29.20 29.49 28.54 29.11 255,650 -0.25(-0.85%)
Jul 24, 2015 30.88 31.20 29.28 29.36 266,342 -1.46(-4.74%)
Jul 23, 2015 31.39 31.67 30.61 30.82 176,227 -0.66(-2.10%)
Jul 22, 2015 30.92 31.65 30.75 31.48 241,716 +0.43(+1.38%)
Jul 21, 2015 30.05 31.22 30.01 31.05 251,907 +1.05(+3.50%)
Jul 20, 2015 30.61 31.27 29.78 30.00 247,622 -0.58(-1.90%)
Jul 17, 2015 28.32 31.01 28.06 30.58 627,904 +2.32(+8.21%)
Jul 16, 2015 29.15 29.85 28.09 28.26 784,447 -0.67(-2.32%)
Jul 15, 2015 31.33 31.33 28.54 28.93 956,857 -2.48(-7.90%)
Jul 14, 2015 31.89 31.95 31.20 31.41 208,145 -0.31(-0.98%)
Jul 13, 2015 30.96 31.97 30.86 31.72 232,114 +0.78(+2.52%)
Jul 10, 2015 30.66 31.08 30.50 30.94 165,917 +0.49(+1.61%)
Jul 09, 2015 30.30 30.68 30.00 30.45 235,240 +0.68(+2.28%)
Jul 08, 2015 30.08 30.38 29.73 29.77 337,781 -0.44(-1.46%)
Jul 07, 2015 31.25 31.27 29.85 30.21 704,023 -1.07(-3.42%)
Jul 06, 2015 31.14 31.62 30.68 31.28 291,925 -0.16(-0.51%)
Jul 02, 2015 31.64 31.44 31.44 31.44 190,800 -0.13(-0.41%)
Jul 01, 2015 31.50 31.92 31.34 31.57 280,147 +0.28(+0.89%)
Jun 30, 2015 31.85 31.98 31.09 31.29 426,238 -0.48(-1.51%)
Jun 29, 2015 32.17 32.85 31.70 31.77 498,490 -0.70(-2.16%)
Jun 26, 2015 33.37 33.69 31.54 32.47 1,445,669 -0.81(-2.43%)
Jun 25, 2015 34.00 34.80 33.15 33.28 402,517 -0.56(-1.65%)
Jun 24, 2015 35.25 35.47 33.80 33.84 434,633 -1.44(-4.08%)
Jun 23, 2015 35.27 35.86 35.24 35.28 272,243 +0.09(+0.26%)
Jun 22, 2015 36.07 36.34 35.10 35.19 316,958 -0.66(-1.84%)
Jun 19, 2015 34.88 36.28 34.50 35.85 546,632 +1.07(+3.08%)
Jun 18, 2015 34.61 35.19 34.54 34.78 258,072 +0.10(+0.29%)
Jun 17, 2015 34.52 34.90 34.23 34.68 288,584 +0.16(+0.46%)
Jun 16, 2015 34.40 35.36 34.09 34.52 350,852 -0.03(-0.09%)
Jun 15, 2015 34.40 34.96 34.05 34.55 241,344 -0.02(-0.06%)
Jun 12, 2015 34.75 34.98 34.42 34.57 180,468 -0.31(-0.89%)
Jun 11, 2015 33.70 34.89 33.40 34.88 301,515 +1.31(+3.90%)
Jun 10, 2015 33.65 34.68 33.51 33.57 354,575 -0.21(-0.62%)
Jun 09, 2015 33.92 34.27 33.38 33.78 175,967 -0.39(-1.14%)
Jun 08, 2015 34.39 34.94 33.66 34.17 249,905 -0.43(-1.24%)
Jun 05, 2015 33.88 34.94 33.50 34.60 230,242 +0.68(+2.00%)
Jun 04, 2015 35.09 35.09 33.27 33.92 418,050 -1.16(-3.31%)
Jun 03, 2015 34.87 35.36 34.66 35.08 217,758 +0.42(+1.21%)
Jun 02, 2015 35.12 35.67 34.55 34.66 460,432 -0.55(-1.56%)
Jun 01, 2015 35.30 35.97 35.14 35.21 406,164 +0.08(+0.23%)
May 29, 2015 35.44 35.87 34.78 35.13 245,473 -0.33(-0.93%)
May 28, 2015 34.95 35.50 34.50 35.46 367,582 +0.07(+0.20%)
May 27, 2015 35.31 35.83 35.06 35.39 322,042 -0.08(-0.23%)
May 26, 2015 36.26 36.89 35.24 35.47 656,494 -0.71(-1.96%)
May 22, 2015 39.81 36.18 36.18 36.18 1,194,300 -3.18(-8.08%)
May 21, 2015 37.40 39.89 37.28 39.36 960,628 +2.03(+5.44%)
May 20, 2015 38.00 38.00 36.85 37.33 379,756 -0.66(-1.74%)
May 19, 2015 36.33 38.20 36.15 37.99 637,794 +1.78(+4.92%)
May 18, 2015 37.20 37.20 36.09 36.21 352,794 -0.79(-2.14%)
May 15, 2015 37.01 37.55 36.56 37.00 191,275 -0.09(-0.24%)
May 14, 2015 36.79 37.69 36.10 37.09 422,622 +0.78(+2.15%)
May 13, 2015 36.41 36.66 35.86 36.31 232,746 +0.00(+0.00%)
May 12, 2015 36.81 36.81 35.62 36.31 444,259 -0.89(-2.39%)
May 11, 2015 37.60 38.24 37.11 37.20 344,862 -0.08(-0.21%)
May 08, 2015 37.53 37.73 36.22 37.28 432,559 +0.02(+0.05%)
May 07, 2015 37.46 38.12 36.96 37.26 531,341 -0.18(-0.48%)
May 06, 2015 38.63 38.95 36.21 37.44 794,914 -0.90(-2.35%)
May 05, 2015 38.50 40.50 37.75 38.34 1,276,284 -1.22(-3.08%)
May 04, 2015 36.00 39.92 35.50 39.56 1,615,788 +4.39(+12.48%)
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.