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 (%)
Aug 31, 2016 15.27 15.47 15.05 15.32 143,176 +0.01(+0.07%)
Aug 30, 2016 15.46 15.48 15.25 15.31 116,383 -0.20(-1.29%)
Aug 29, 2016 15.65 15.72 15.41 15.51 112,574 -0.11(-0.70%)
Aug 26, 2016 15.67 15.73 15.50 15.62 159,271 +0.01(+0.06%)
Aug 25, 2016 15.49 15.74 15.42 15.61 130,098 +0.10(+0.64%)
Aug 24, 2016 15.45 15.75 15.40 15.51 170,153 +0.09(+0.58%)
Aug 23, 2016 15.07 15.49 15.03 15.42 167,475 +0.32(+2.12%)
Aug 22, 2016 15.28 15.45 14.97 15.10 342,611 -0.16(-1.05%)
Aug 19, 2016 15.35 15.41 15.08 15.26 219,762 -0.17(-1.10%)
Aug 18, 2016 15.47 15.59 15.34 15.43 238,886 +0.00(+0.00%)
Aug 17, 2016 15.00 15.43 14.87 15.43 319,854 +0.40(+2.66%)
Aug 16, 2016 15.06 15.09 14.96 15.03 204,216 -0.08(-0.53%)
Aug 15, 2016 15.04 15.32 15.04 15.11 99,809 +0.02(+0.13%)
Aug 12, 2016 14.98 15.26 14.98 15.09 115,536 +0.03(+0.20%)
Aug 11, 2016 15.19 15.38 14.72 15.06 166,713 -0.05(-0.33%)
Aug 10, 2016 15.18 15.29 14.99 15.11 184,858 +0.01(+0.07%)
Aug 09, 2016 15.19 15.42 15.10 15.10 139,200 -0.21(-1.37%)
Aug 08, 2016 15.05 15.48 15.05 15.31 266,224 +0.19(+1.26%)
Aug 05, 2016 14.43 15.52 14.26 15.12 677,073 +0.63(+4.35%)
Aug 04, 2016 15.19 15.36 13.92 14.49 1,830,984 -1.52(-9.49%)
Aug 03, 2016 16.03 16.35 15.62 16.01 621,851 -0.04(-0.25%)
Aug 02, 2016 16.50 16.68 16.04 16.05 340,019 -0.51(-3.08%)
Aug 01, 2016 16.30 16.67 16.14 16.56 363,937 +0.32(+1.97%)
Jul 29, 2016 16.42 16.45 16.05 16.24 231,843 -0.20(-1.22%)
Jul 28, 2016 16.10 16.50 16.10 16.44 181,260 +0.30(+1.86%)
Jul 27, 2016 16.55 16.68 16.10 16.14 242,571 -0.33(-2.00%)
Jul 26, 2016 16.78 16.78 16.18 16.47 287,007 -0.41(-2.43%)
Jul 25, 2016 16.87 16.95 16.78 16.88 179,879 -0.02(-0.12%)
Jul 22, 2016 16.98 17.22 16.74 16.90 258,787 -0.05(-0.29%)
Jul 21, 2016 16.39 17.36 16.23 16.95 1,782,379 +0.55(+3.35%)
Jul 20, 2016 16.12 16.48 16.07 16.40 249,152 +0.29(+1.80%)
Jul 19, 2016 16.20 16.30 16.05 16.11 158,593 -0.13(-0.80%)
Jul 18, 2016 16.15 16.50 16.06 16.24 255,766 +0.12(+0.74%)
Jul 15, 2016 16.44 16.44 16.02 16.12 140,322 -0.24(-1.47%)
Jul 14, 2016 16.48 16.50 16.30 16.36 143,244 +0.00(+0.00%)
Jul 13, 2016 16.39 16.54 16.27 16.36 153,996 -0.02(-0.12%)
Jul 12, 2016 16.54 16.63 16.35 16.38 171,508 -0.11(-0.67%)
Jul 11, 2016 16.42 16.60 16.30 16.49 177,857 +0.16(+0.98%)
Jul 08, 2016 16.45 16.26 16.30 16.33 126,773 +0.07(+0.43%)
Jul 07, 2016 16.25 16.48 16.20 16.26 134,991 +0.07(+0.43%)
Jul 05, 2016 16.17 16.35 16.00 16.19 200,305 -0.01(-0.06%)
Jul 01, 2016 16.38 16.20 16.20 16.20 342,100 -0.18(-1.10%)
Jun 30, 2016 16.38 16.50 16.19 16.38 325,318 +0.00(+0.00%)
Jun 29, 2016 16.31 16.46 16.27 16.38 285,397 +0.16(+0.99%)
Jun 28, 2016 16.15 16.42 15.98 16.22 285,126 +0.24(+1.50%)
Jun 27, 2016 16.31 16.39 15.48 15.98 505,606 -0.48(-2.92%)
Jun 24, 2016 15.95 16.55 15.83 16.46 528,679 +0.21(+1.29%)
Jun 23, 2016 16.01 16.47 16.01 16.25 182,775 +0.30(+1.88%)
Jun 22, 2016 16.22 16.35 15.93 15.95 126,660 -0.24(-1.48%)
Jun 21, 2016 16.60 16.65 16.11 16.19 121,339 -0.38(-2.29%)
Jun 20, 2016 16.28 16.82 16.19 16.57 287,864 +0.42(+2.60%)
Jun 17, 2016 16.08 16.28 16.05 16.15 300,148 -0.03(-0.19%)
Jun 16, 2016 16.19 16.33 15.89 16.18 269,925 -0.05(-0.31%)
Jun 15, 2016 16.37 16.64 16.04 16.23 425,151 -0.06(-0.37%)
Jun 14, 2016 16.41 16.68 16.25 16.29 443,155 -0.17(-1.03%)
Jun 13, 2016 16.65 16.88 16.44 16.46 407,004 -0.30(-1.79%)
Jun 10, 2016 17.23 17.37 16.60 16.76 401,233 -0.54(-3.12%)
Jun 09, 2016 17.23 17.72 17.18 17.30 375,143 +0.11(+0.64%)
Jun 08, 2016 17.19 17.42 16.85 17.19 458,660 +0.07(+0.41%)
Jun 07, 2016 17.85 17.98 17.03 17.12 367,149 -0.66(-3.71%)
Jun 06, 2016 17.24 17.83 17.24 17.78 351,565 +0.61(+3.55%)
Jun 03, 2016 17.41 17.71 17.11 17.17 372,800 -0.21(-1.21%)
Jun 02, 2016 17.46 17.51 16.72 17.38 372,369 -0.17(-0.97%)
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.