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 (%)
Apr 30, 2018 10.10 10.25 9.850 10.10 261,976 +0.00(+0.00%)
Apr 27, 2018 9.750 10.20 9.750 10.10 686,383 +0.35(+3.59%)
Apr 26, 2018 9.650 9.950 9.650 9.750 193,969 +0.10(+1.04%)
Apr 25, 2018 9.550 9.950 9.450 9.650 333,776 +0.15(+1.58%)
Apr 24, 2018 9.400 9.600 9.350 9.500 423,086 +0.20(+2.15%)
Apr 23, 2018 9.100 9.550 8.950 9.300 537,592 +0.25(+2.76%)
Apr 20, 2018 8.900 9.100 8.875 9.050 77,171 +0.10(+1.12%)
Apr 19, 2018 9.150 9.200 8.900 8.950 95,647 -0.15(-1.65%)
Apr 18, 2018 9.000 9.300 9.000 9.100 173,559 +0.15(+1.68%)
Apr 17, 2018 9.100 9.195 8.850 8.950 140,565 -0.15(-1.65%)
Apr 16, 2018 8.850 9.100 8.750 9.100 271,878 +0.30(+3.41%)
Apr 13, 2018 8.850 8.905 8.700 8.800 161,312 -0.05(-0.56%)
Apr 12, 2018 9.050 9.100 8.800 8.850 292,976 -0.20(-2.21%)
Apr 11, 2018 9.000 9.250 9.000 9.050 179,626 +0.00(+0.00%)
Apr 10, 2018 8.800 9.150 8.700 9.050 285,039 +0.35(+4.02%)
Apr 09, 2018 9.200 9.250 8.650 8.700 316,303 -0.45(-4.92%)
Apr 06, 2018 9.250 9.400 9.000 9.150 160,715 -0.10(-1.08%)
Apr 05, 2018 8.950 9.400 8.900 9.250 262,904 +0.35(+3.93%)
Apr 04, 2018 8.850 9.050 8.700 8.900 247,125 -0.05(-0.56%)
Apr 03, 2018 8.650 9.000 8.650 8.950 191,269 +0.30(+3.47%)
Apr 02, 2018 8.800 9.000 8.575 8.650 210,544 -0.15(-1.70%)
Mar 29, 2018 8.800 8.800 8.800 0 +0.20(+2.33%)
Mar 28, 2018 8.750 9.000 8.500 8.600 272,057 -0.15(-1.71%)
Mar 27, 2018 8.750 9.045 8.650 8.750 252,959 +0.10(+1.16%)
Mar 26, 2018 8.850 9.100 8.500 8.650 242,858 -0.10(-1.14%)
Mar 23, 2018 9.050 9.200 8.700 8.750 268,242 -0.30(-3.31%)
Mar 22, 2018 9.050 9.250 9.000 9.050 137,368 -0.10(-1.09%)
Mar 21, 2018 9.050 9.450 9.050 9.150 232,427 +0.05(+0.55%)
Mar 20, 2018 9.100 9.250 9.050 9.100 233,638 +0.05(+0.55%)
Mar 19, 2018 9.250 9.350 8.950 9.050 320,230 -0.25(-2.69%)
Mar 16, 2018 9.000 9.500 9.000 9.300 447,129 +0.30(+3.33%)
Mar 15, 2018 9.600 9.650 8.950 9.000 513,793 -0.60(-6.25%)
Mar 14, 2018 9.950 9.950 9.550 9.600 375,938 -0.35(-3.52%)
Mar 13, 2018 10.00 10.15 9.812 9.950 239,640 +0.00(+0.00%)
Mar 12, 2018 9.800 10.10 9.800 9.950 209,907 +0.15(+1.53%)
Mar 09, 2018 9.700 9.800 9.400 9.800 509,129 +0.20(+2.08%)
Mar 08, 2018 10.10 10.15 9.500 9.600 619,584 -0.45(-4.48%)
Mar 07, 2018 10.20 10.05 260,149 +0.15(+1.52%)
Mar 06, 2018 9.750 10.47 9.700 9.900 748,873 +0.15(+1.54%)
Mar 05, 2018 9.150 9.950 9.150 9.750 599,366 +0.60(+6.56%)
Mar 02, 2018 9.050 9.450 8.750 9.150 913,966 -0.05(-0.54%)
Mar 01, 2018 9.150 9.500 8.995 9.200 1,529,644 +0.55(+6.36%)
Feb 28, 2018 8.950 8.950 8.600 8.650 562,966 -0.25(-2.81%)
Feb 27, 2018 9.150 9.200 8.800 8.900 332,364 -0.25(-2.73%)
Feb 26, 2018 9.100 9.200 8.900 9.150 230,513 +0.10(+1.10%)
Feb 23, 2018 8.800 9.150 8.750 9.050 368,509 +0.25(+2.84%)
Feb 22, 2018 8.700 8.800 8.650 8.800 178,005 +0.10(+1.15%)
Feb 21, 2018 8.700 8.950 8.650 8.700 313,555 -0.05(-0.57%)
Feb 20, 2018 8.750 8.800 8.525 8.750 294,764 +0.00(+0.00%)
Feb 16, 2018 8.750 8.750 8.750 0 +0.10(+1.16%)
Feb 15, 2018 8.550 8.600 8.400 8.650 224,975 +0.20(+2.37%)
Feb 14, 2018 8.400 8.650 8.300 8.450 365,727 +0.00(+0.00%)
Feb 13, 2018 8.550 8.650 8.400 8.450 152,253 -0.10(-1.17%)
Feb 12, 2018 8.600 8.650 8.300 8.550 239,814 +0.00(+0.00%)
Feb 09, 2018 8.500 8.600 8.250 8.550 315,434 +0.15(+1.79%)
Feb 08, 2018 8.500 8.600 8.350 8.400 265,496 -0.10(-1.18%)
Feb 07, 2018 8.550 8.550 8.500 8.500 232,106 -0.10(-1.16%)
Feb 06, 2018 8.300 8.700 8.105 8.600 447,307 +0.05(+0.58%)
Feb 05, 2018 8.600 8.750 8.300 8.550 321,175 -0.10(-1.16%)
Feb 02, 2018 8.600 8.750 8.400 8.650 458,741 +0.00(+0.00%)
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.