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, 2017 9.700 9.895 9.250 9.350 296,929 -0.25(-2.60%)
Nov 29, 2017 9.250 9.700 9.000 9.600 775,481 +0.40(+4.35%)
Nov 28, 2017 8.900 9.200 8.900 9.200 333,523 +0.25(+2.79%)
Nov 27, 2017 9.000 9.200 8.900 8.950 273,313 -0.10(-1.10%)
Nov 24, 2017 9.050 9.050 8.950 9.050 68,707 +0.05(+0.56%)
Nov 22, 2017 9.100 9.250 9.000 9.000 341,758 -0.10(-1.10%)
Nov 21, 2017 9.250 9.250 9.000 9.100 305,234 -0.15(-1.62%)
Nov 20, 2017 9.300 9.350 9.125 9.250 213,120 +0.05(+0.54%)
Nov 17, 2017 9.250 9.350 9.150 9.200 218,239 -0.05(-0.54%)
Nov 16, 2017 9.150 9.350 9.100 9.250 289,847 +0.15(+1.65%)
Nov 15, 2017 9.200 9.375 9.050 9.100 454,573 -0.20(-2.15%)
Nov 14, 2017 9.350 9.400 9.225 9.300 547,651 +0.00(+0.00%)
Nov 13, 2017 9.100 9.434 9.050 9.300 449,976 +0.10(+1.09%)
Nov 10, 2017 9.300 9.400 9.150 9.200 580,551 +0.05(+0.55%)
Nov 09, 2017 9.100 9.175 8.950 9.150 540,102 +0.05(+0.55%)
Nov 08, 2017 9.000 9.150 8.850 9.100 687,358 +0.05(+0.55%)
Nov 07, 2017 9.200 9.375 9.000 9.050 579,316 -0.05(-0.55%)
Nov 06, 2017 9.200 9.295 9.000 9.100 535,991 -0.10(-1.09%)
Nov 03, 2017 9.250 9.325 9.150 9.200 708,643 -0.10(-1.08%)
Nov 02, 2017 10.10 10.40 9.050 9.300 3,960,405 -3.05(-24.70%)
Nov 01, 2017 12.30 12.50 12.15 12.35 826,351 +0.05(+0.41%)
Oct 31, 2017 12.10 12.55 12.10 12.30 448,886 +0.15(+1.23%)
Oct 30, 2017 12.15 12.25 11.90 12.15 331,118 +0.00(+0.00%)
Oct 27, 2017 12.20 12.25 12.05 12.15 186,777 -0.05(-0.41%)
Oct 26, 2017 12.05 12.35 11.95 12.20 311,281 +0.20(+1.67%)
Oct 25, 2017 12.05 12.08 11.78 12.00 428,508 -0.10(-0.83%)
Oct 24, 2017 12.00 12.45 12.00 12.10 543,535 +0.05(+0.41%)
Oct 23, 2017 12.20 12.30 11.95 12.05 476,414 -0.15(-1.23%)
Oct 20, 2017 12.55 12.60 12.05 12.20 911,941 -0.35(-2.79%)
Oct 19, 2017 12.60 12.70 12.35 12.55 519,095 -0.15(-1.18%)
Oct 18, 2017 12.80 12.83 12.45 12.70 553,847 -0.05(-0.39%)
Oct 17, 2017 12.75 12.95 12.60 12.75 509,832 -0.10(-0.78%)
Oct 16, 2017 12.90 12.93 12.70 12.85 237,520 +0.00(+0.00%)
Oct 13, 2017 13.00 13.00 12.70 12.85 268,486 -0.10(-0.77%)
Oct 12, 2017 13.05 13.10 12.75 12.95 174,519 -0.20(-1.52%)
Oct 11, 2017 13.40 13.50 13.10 13.15 160,695 -0.20(-1.50%)
Oct 10, 2017 13.15 13.45 13.05 13.35 347,849 +0.20(+1.52%)
Oct 09, 2017 13.45 13.75 13.10 13.15 435,806 -0.35(-2.59%)
Oct 06, 2017 13.00 13.55 13.00 13.50 507,479 +0.50(+3.85%)
Oct 05, 2017 12.75 13.05 12.60 13.00 253,724 +0.25(+1.96%)
Oct 04, 2017 13.15 13.20 12.68 12.75 273,055 -0.45(-3.41%)
Oct 03, 2017 13.15 13.25 12.85 13.20 261,816 +0.05(+0.38%)
Oct 02, 2017 13.05 13.30 12.85 13.15 467,525 +0.10(+0.77%)
Sep 29, 2017 12.80 13.07 12.60 13.05 398,949 +0.30(+2.35%)
Sep 28, 2017 12.30 12.80 12.30 12.75 583,555 +0.45(+3.66%)
Sep 27, 2017 12.30 12.35 12.00 12.30 405,267 +0.00(+0.00%)
Sep 26, 2017 12.25 12.53 12.10 12.30 807,319 -0.75(-5.75%)
Sep 25, 2017 13.05 13.15 12.75 13.05 477,096 +0.00(+0.00%)
Sep 22, 2017 13.15 13.25 12.85 13.05 362,201 -0.20(-1.51%)
Sep 21, 2017 12.70 13.45 12.65 13.25 518,951 +0.60(+4.74%)
Sep 20, 2017 12.65 12.85 12.43 12.65 871,645 +0.05(+0.40%)
Sep 19, 2017 12.95 13.00 12.55 12.60 766,754 -0.35(-2.70%)
Sep 18, 2017 13.15 13.25 12.95 12.95 234,919 -0.25(-1.89%)
Sep 15, 2017 12.90 13.30 12.86 13.20 551,921 +0.25(+1.93%)
Sep 14, 2017 13.50 13.65 12.95 12.95 423,458 -0.55(-4.07%)
Sep 13, 2017 13.30 13.70 13.30 13.50 244,737 +0.20(+1.50%)
Sep 12, 2017 12.95 13.30 12.90 13.30 219,323 +0.30(+2.31%)
Sep 11, 2017 12.85 13.10 12.85 13.00 190,178 +0.20(+1.56%)
Sep 08, 2017 12.80 12.93 12.65 12.80 155,505 -0.05(-0.39%)
Sep 07, 2017 12.95 13.08 12.65 12.85 237,112 -0.15(-1.15%)
Sep 06, 2017 12.95 13.10 12.75 13.00 291,360 +0.05(+0.39%)
Sep 05, 2017 13.00 13.15 12.60 12.95 422,843 -0.15(-1.15%)
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.