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 28, 2018 15.95 16.25 15.80 15.95 266,600 +0.00(+0.00%)
Sep 27, 2018 15.95 16.10 15.61 15.95 112,451 +0.05(+0.31%)
Sep 26, 2018 15.85 16.00 15.72 15.90 102,760 +0.05(+0.32%)
Sep 25, 2018 15.65 16.00 15.65 15.85 167,240 +0.25(+1.60%)
Sep 24, 2018 15.95 15.95 15.60 15.60 195,096 -0.35(-2.19%)
Sep 21, 2018 16.15 16.55 15.90 15.95 381,400 -0.20(-1.24%)
Sep 20, 2018 16.40 16.50 16.05 16.15 94,859 -0.25(-1.52%)
Sep 19, 2018 16.45 16.55 16.20 16.40 176,617 +0.00(+0.00%)
Sep 18, 2018 15.90 16.45 15.75 16.40 386,884 +0.45(+2.82%)
Sep 17, 2018 16.10 16.20 15.80 15.95 256,868 -0.10(-0.62%)
Sep 14, 2018 16.15 16.20 15.85 16.05 225,000 -0.15(-0.93%)
Sep 13, 2018 16.95 16.95 15.10 16.20 838,742 -0.45(-2.70%)
Sep 12, 2018 16.95 17.05 16.55 16.65 247,181 -0.25(-1.48%)
Sep 11, 2018 16.65 17.30 16.40 16.90 357,336 +0.25(+1.50%)
Sep 10, 2018 17.00 17.00 16.40 16.65 244,782 -0.25(-1.48%)
Sep 07, 2018 17.30 17.45 16.55 16.90 386,400 -0.50(-2.87%)
Sep 06, 2018 17.70 18.30 17.30 17.40 490,458 -0.33(-1.83%)
Sep 05, 2018 16.65 17.82 16.55 17.73 655,745 +1.08(+6.46%)
Sep 04, 2018 16.55 16.75 16.30 16.65 233,775 +0.10(+0.60%)
Aug 31, 2018 16.55 16.55 16.55 0 +0.10(+0.61%)
Aug 30, 2018 16.65 16.65 16.30 16.45 243,623 -0.20(-1.20%)
Aug 29, 2018 16.65 16.80 16.47 16.65 272,912 -0.05(-0.30%)
Aug 28, 2018 16.50 16.80 16.35 16.70 214,607 +0.20(+1.21%)
Aug 27, 2018 16.13 16.65 15.95 16.50 450,425 +0.30(+1.85%)
Aug 24, 2018 16.15 16.25 16.05 16.20 182,500 +0.00(+0.00%)
Aug 23, 2018 16.10 16.25 15.95 16.20 284,697 +0.15(+0.93%)
Aug 22, 2018 16.45 16.55 15.95 16.05 197,575 -0.35(-2.13%)
Aug 21, 2018 16.20 16.48 16.07 16.40 274,636 +0.25(+1.55%)
Aug 20, 2018 16.85 16.92 16.00 16.15 432,582 -0.70(-4.15%)
Aug 17, 2018 16.20 17.05 16.15 16.85 384,200 +0.65(+4.01%)
Aug 16, 2018 16.55 16.77 15.92 16.20 406,869 -0.40(-2.41%)
Aug 15, 2018 16.05 16.80 15.55 16.60 1,110,418 +0.45(+2.79%)
Aug 14, 2018 15.50 16.25 15.40 16.15 442,458 +0.75(+4.87%)
Aug 13, 2018 15.20 15.45 15.05 15.40 350,754 +0.20(+1.32%)
Aug 10, 2018 15.35 15.40 15.05 15.20 288,900 -0.15(-0.98%)
Aug 09, 2018 15.05 15.40 15.00 15.35 341,549 +0.25(+1.66%)
Aug 08, 2018 15.00 15.10 14.75 15.10 262,348 +0.10(+0.67%)
Aug 07, 2018 15.00 15.00 14.60 15.00 407,192 +0.10(+0.67%)
Aug 06, 2018 14.75 15.30 14.72 14.90 624,177 +0.20(+1.36%)
Aug 03, 2018 14.75 15.00 14.15 14.70 868,300 -0.45(-2.97%)
Aug 02, 2018 15.00 15.70 13.89 15.15 1,746,233 +2.70(+21.69%)
Aug 01, 2018 12.70 12.70 12.05 12.45 572,660 -0.25(-1.97%)
Jul 31, 2018 12.40 12.85 12.05 12.70 467,403 +0.30(+2.42%)
Jul 30, 2018 11.90 13.10 11.80 12.40 1,256,349 +1.10(+9.73%)
Jul 27, 2018 11.00 11.45 10.92 11.30 461,900 +0.35(+3.20%)
Jul 26, 2018 10.75 11.05 10.71 10.95 444,235 +0.25(+2.34%)
Jul 25, 2018 10.70 10.90 10.65 10.70 292,848 -0.05(-0.47%)
Jul 24, 2018 10.75 10.90 10.62 10.75 242,924 +0.05(+0.47%)
Jul 23, 2018 10.25 10.75 10.25 10.70 207,758 +0.40(+3.88%)
Jul 20, 2018 10.20 10.40 10.20 10.30 144,174 +0.08(+0.73%)
Jul 19, 2018 10.25 10.30 10.10 10.22 380,040 +0.03(+0.25%)
Jul 18, 2018 10.45 10.45 10.20 10.20 168,050 -0.20(-1.92%)
Jul 17, 2018 10.60 10.72 10.30 10.40 178,161 -0.25(-2.35%)
Jul 16, 2018 10.65 10.75 10.60 10.65 189,586 +0.05(+0.47%)
Jul 13, 2018 10.45 10.65 10.45 10.60 434,340 +0.20(+1.92%)
Jul 12, 2018 10.45 10.50 10.35 10.40 293,879 -0.05(-0.48%)
Jul 11, 2018 10.50 10.50 10.40 10.45 237,014 -0.05(-0.48%)
Jul 10, 2018 10.80 10.85 10.50 10.50 115,788 -0.30(-2.78%)
Jul 09, 2018 11.00 11.09 10.75 10.80 130,564 -0.20(-1.82%)
Jul 06, 2018 11.05 11.20 10.80 11.00 565,952 -0.05(-0.45%)
Jul 05, 2018 10.50 11.10 10.45 11.05 479,563 +0.55(+5.24%)
Jul 03, 2018 10.50 10.50 10.50 0 +0.20(+1.94%)
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.