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 (%)
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%)
Sep 01, 2016 15.34 15.50 15.14 15.29 114,077 -0.03(-0.20%)
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%)
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.