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 (%)
May 31, 2016 17.57 18.07 17.52 17.89 263,110 +0.29(+1.65%)
May 27, 2016 17.64 17.60 17.60 17.60 220,000 -0.06(-0.34%)
May 26, 2016 17.80 17.88 17.53 17.66 139,886 -0.15(-0.84%)
May 25, 2016 17.83 17.95 17.25 17.81 344,917 +0.09(+0.51%)
May 24, 2016 17.48 18.05 17.30 17.72 386,732 +0.26(+1.49%)
May 23, 2016 17.36 17.70 17.35 17.46 171,697 +0.12(+0.69%)
May 20, 2016 17.54 17.54 17.03 17.34 235,422 -0.19(-1.08%)
May 19, 2016 17.21 17.67 17.07 17.53 289,068 +0.28(+1.62%)
May 18, 2016 17.57 17.82 17.18 17.25 206,135 -0.47(-2.65%)
May 17, 2016 17.87 17.99 17.61 17.72 218,961 -0.12(-0.67%)
May 16, 2016 17.51 18.01 17.37 17.84 214,400 +0.35(+2.00%)
May 13, 2016 17.43 18.02 17.38 17.49 474,152 +0.08(+0.46%)
May 12, 2016 17.64 17.86 17.36 17.41 176,549 -0.20(-1.14%)
May 11, 2016 18.23 18.23 17.59 17.61 196,753 -0.60(-3.29%)
May 10, 2016 18.54 18.58 17.94 18.21 281,648 -0.34(-1.83%)
May 09, 2016 17.48 18.71 17.44 18.55 342,605 +0.98(+5.58%)
May 06, 2016 18.37 18.48 17.44 17.57 733,117 -0.93(-5.03%)
May 05, 2016 17.88 20.01 17.59 18.50 1,565,486 +1.26(+7.31%)
May 04, 2016 16.91 17.46 16.62 17.24 718,302 +0.23(+1.35%)
May 03, 2016 16.97 17.25 16.69 17.01 395,258 -0.01(-0.06%)
May 02, 2016 16.75 17.67 16.75 17.02 597,305 +0.27(+1.61%)
Apr 29, 2016 16.71 16.95 16.52 16.75 396,740 +0.05(+0.30%)
Apr 28, 2016 16.75 17.15 16.65 16.70 383,939 -0.07(-0.42%)
Apr 27, 2016 17.10 17.68 16.58 16.77 450,589 -0.44(-2.56%)
Apr 26, 2016 16.69 17.59 16.63 17.21 582,013 +0.60(+3.61%)
Apr 25, 2016 17.36 17.41 16.54 16.61 852,047 -0.89(-5.09%)
Apr 22, 2016 17.75 18.00 16.78 17.50 601,947 -0.35(-1.96%)
Apr 21, 2016 17.73 18.12 17.73 17.85 363,650 +0.20(+1.13%)
Apr 20, 2016 17.72 17.97 17.41 17.65 494,905 -0.07(-0.40%)
Apr 19, 2016 18.12 18.34 17.60 17.72 215,490 -0.28(-1.56%)
Apr 18, 2016 18.36 18.43 17.90 18.00 259,761 -0.37(-2.01%)
Apr 15, 2016 18.08 18.56 18.08 18.37 260,494 +0.20(+1.10%)
Apr 14, 2016 18.15 18.28 17.98 18.17 210,823 +0.02(+0.11%)
Apr 13, 2016 18.13 18.49 17.89 18.15 329,776 +0.23(+1.28%)
Apr 12, 2016 17.55 18.17 17.55 17.92 417,776 +0.33(+1.88%)
Apr 11, 2016 17.66 18.05 17.35 17.59 400,198 -0.11(-0.62%)
Apr 08, 2016 18.07 18.29 17.67 17.70 393,117 -0.33(-1.83%)
Apr 07, 2016 18.34 18.60 17.91 18.03 232,674 -0.34(-1.85%)
Apr 06, 2016 18.19 18.54 17.93 18.37 247,618 +0.22(+1.21%)
Apr 05, 2016 18.39 18.77 18.06 18.15 374,155 -0.34(-1.84%)
Apr 04, 2016 18.49 18.64 18.13 18.49 261,087 +0.05(+0.27%)
Apr 01, 2016 18.45 18.68 17.82 18.44 298,042 -0.19(-1.02%)
Mar 31, 2016 19.23 19.48 18.62 18.63 212,140 -0.62(-3.22%)
Mar 30, 2016 18.16 19.38 18.12 19.25 395,200 +1.19(+6.59%)
Mar 29, 2016 18.04 18.27 17.76 18.06 269,253 -0.05(-0.28%)
Mar 28, 2016 18.47 18.49 18.03 18.11 188,379 -0.24(-1.31%)
Mar 24, 2016 18.10 18.35 18.35 18.35 261,900 +0.19(+1.05%)
Mar 23, 2016 18.82 18.91 18.03 18.16 466,138 -0.76(-4.02%)
Mar 22, 2016 18.80 19.01 18.76 18.92 232,613 -0.04(-0.21%)
Mar 21, 2016 18.90 19.15 18.79 18.96 267,111 -0.01(-0.05%)
Mar 18, 2016 19.46 19.58 18.79 18.97 274,685 -0.35(-1.81%)
Mar 17, 2016 19.35 19.66 19.12 19.32 383,327 -0.15(-0.77%)
Mar 16, 2016 19.28 19.63 19.04 19.47 147,929 +0.18(+0.93%)
Mar 15, 2016 20.00 20.04 19.27 19.29 354,432 -0.91(-4.50%)
Mar 14, 2016 19.74 20.38 19.71 20.20 218,171 +0.48(+2.43%)
Mar 11, 2016 20.23 20.44 19.59 19.72 305,513 -0.38(-1.89%)
Mar 10, 2016 20.22 20.43 19.90 20.10 294,400 -0.08(-0.40%)
Mar 09, 2016 19.83 20.23 19.69 20.18 316,544 +0.56(+2.85%)
Mar 08, 2016 20.70 20.75 19.55 19.62 346,585 -1.27(-6.08%)
Mar 07, 2016 19.05 21.04 19.02 20.89 817,607 +1.83(+9.60%)
Mar 04, 2016 18.44 19.21 18.35 19.06 1,361,396 +0.51(+2.75%)
Mar 03, 2016 18.65 19.53 17.90 18.55 3,408,655 -2.55(-12.09%)
Mar 02, 2016 21.79 21.79 20.70 21.10 1,178,222 +0.60(+2.93%)
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.