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 (%)
Dec 30, 2016 17.25 17.25 17.25 0 -0.10(-0.58%)
Dec 29, 2016 17.65 17.95 17.25 17.35 303,777 -0.25(-1.42%)
Dec 28, 2016 17.85 17.95 17.50 17.60 226,926 -0.25(-1.40%)
Dec 27, 2016 17.85 18.00 17.60 17.85 224,137 +0.10(+0.56%)
Dec 23, 2016 17.75 17.75 17.75 0 +0.10(+0.57%)
Dec 22, 2016 17.70 17.90 17.50 17.65 364,548 -0.10(-0.56%)
Dec 21, 2016 17.35 17.80 17.10 17.75 256,246 +0.45(+2.60%)
Dec 20, 2016 17.15 17.48 17.05 17.30 348,962 +0.10(+0.58%)
Dec 19, 2016 17.10 17.45 17.05 17.20 381,046 +0.15(+0.88%)
Dec 16, 2016 17.25 17.60 17.05 17.05 342,198 -0.20(-1.16%)
Dec 15, 2016 17.00 17.40 16.88 17.25 323,187 +0.20(+1.17%)
Dec 14, 2016 16.95 17.20 16.85 17.05 404,482 +0.05(+0.29%)
Dec 13, 2016 17.15 17.38 16.95 17.00 419,648 +0.00(+0.00%)
Dec 12, 2016 17.10 17.45 16.93 17.00 402,544 -0.05(-0.29%)
Dec 09, 2016 16.95 17.30 16.60 17.05 1,092,818 +0.05(+0.29%)
Dec 08, 2016 16.60 17.10 16.35 17.00 634,549 +0.40(+2.41%)
Dec 07, 2016 16.65 16.80 16.45 16.60 348,327 -0.05(-0.30%)
Dec 06, 2016 16.45 16.75 16.30 16.65 320,139 +0.15(+0.91%)
Dec 05, 2016 16.10 16.55 16.02 16.50 497,116 +0.45(+2.80%)
Dec 02, 2016 16.15 16.15 15.35 16.05 323,252 -0.15(-0.93%)
Dec 01, 2016 16.75 17.10 16.10 16.20 323,086 -0.60(-3.57%)
Nov 30, 2016 16.95 16.95 16.45 16.80 261,947 -0.05(-0.30%)
Nov 29, 2016 16.50 16.95 16.25 16.85 380,380 +0.35(+2.12%)
Nov 28, 2016 16.70 16.70 16.10 16.50 322,338 -0.25(-1.49%)
Nov 25, 2016 16.50 16.90 16.15 16.75 198,959 +0.25(+1.52%)
Nov 23, 2016 16.50 16.50 16.50 0 +1.90(+13.01%)
Nov 22, 2016 14.60 14.85 14.35 14.60 368,310 +0.05(+0.34%)
Nov 21, 2016 14.65 14.75 14.45 14.55 438,281 -0.05(-0.34%)
Nov 18, 2016 14.60 14.70 14.45 14.60 292,102 +0.00(+0.00%)
Nov 17, 2016 14.70 14.80 14.45 14.60 261,144 -0.05(-0.34%)
Nov 16, 2016 14.85 15.00 14.55 14.65 285,977 -0.20(-1.35%)
Nov 15, 2016 14.95 15.05 14.55 14.85 604,141 -0.05(-0.34%)
Nov 14, 2016 14.90 15.05 14.60 14.90 333,687 +0.05(+0.34%)
Nov 11, 2016 14.90 15.05 14.55 14.85 591,965 +0.00(+0.00%)
Nov 10, 2016 14.65 15.00 14.50 14.85 527,067 +0.30(+2.06%)
Nov 09, 2016 14.25 14.85 14.00 14.55 522,610 +0.00(+0.00%)
Nov 08, 2016 14.80 14.80 14.12 14.55 307,616 -0.20(-1.36%)
Nov 07, 2016 14.60 15.00 14.55 14.75 525,646 +0.25(+1.72%)
Nov 04, 2016 14.15 14.70 14.10 14.50 343,245 +0.30(+2.11%)
Nov 03, 2016 14.25 15.00 14.00 14.20 658,428 +0.05(+0.35%)
Nov 02, 2016 14.20 14.50 13.85 14.15 648,144 -0.10(-0.70%)
Nov 01, 2016 14.10 14.70 14.10 14.25 393,597 +0.10(+0.71%)
Oct 31, 2016 13.95 14.25 13.85 14.15 342,270 +0.25(+1.80%)
Oct 28, 2016 13.95 14.10 13.75 13.90 251,904 +0.00(+0.00%)
Oct 27, 2016 13.85 14.30 13.75 13.90 290,160 +0.15(+1.09%)
Oct 26, 2016 14.15 14.15 13.75 13.75 209,085 -0.40(-2.83%)
Oct 25, 2016 14.40 14.45 13.85 14.15 241,316 -0.30(-2.08%)
Oct 24, 2016 14.25 14.45 14.00 14.45 257,041 +0.40(+2.85%)
Oct 21, 2016 13.85 14.25 13.75 14.05 385,853 +0.35(+2.55%)
Oct 20, 2016 13.45 13.70 13.25 13.70 183,620 +0.25(+1.86%)
Oct 19, 2016 13.55 13.65 13.40 13.45 111,424 -0.05(-0.37%)
Oct 18, 2016 13.25 13.50 13.25 13.50 200,316 +0.25(+1.89%)
Oct 17, 2016 13.40 13.45 13.20 13.25 172,632 -0.17(-1.27%)
Oct 14, 2016 13.55 13.55 13.40 13.42 189,252 -0.05(-0.37%)
Oct 13, 2016 13.64 13.66 13.44 13.47 180,714 -0.28(-2.04%)
Oct 12, 2016 13.66 13.87 13.57 13.75 105,177 +0.10(+0.73%)
Oct 11, 2016 13.86 13.95 13.61 13.65 178,742 -0.28(-2.01%)
Oct 10, 2016 13.74 14.08 13.74 13.93 177,845 +0.19(+1.38%)
Oct 07, 2016 13.55 13.79 13.52 13.74 269,913 +0.24(+1.78%)
Oct 06, 2016 13.80 13.80 13.48 13.50 282,418 -0.37(-2.67%)
Oct 05, 2016 13.88 14.01 13.73 13.87 265,507 +0.00(+0.00%)
Oct 04, 2016 14.18 14.23 13.83 13.87 267,324 -0.24(-1.70%)
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.