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 (%)
Oct 30, 2015 24.00 24.27 23.63 23.88 133,079 -0.05(-0.21%)
Oct 29, 2015 24.57 24.59 23.76 23.93 183,567 -0.80(-3.23%)
Oct 28, 2015 23.37 24.83 23.37 24.73 171,378 +1.39(+5.96%)
Oct 27, 2015 23.30 23.59 23.04 23.34 246,560 -0.04(-0.17%)
Oct 26, 2015 23.87 24.08 23.13 23.38 177,949 -0.46(-1.93%)
Oct 23, 2015 24.33 24.49 23.79 23.84 229,698 -0.39(-1.61%)
Oct 22, 2015 24.35 24.92 23.86 24.23 250,639 -0.01(-0.04%)
Oct 21, 2015 24.43 24.43 23.96 24.24 249,179 -0.18(-0.74%)
Oct 20, 2015 24.40 25.29 24.37 24.42 236,402 +0.06(+0.25%)
Oct 19, 2015 24.58 25.24 23.87 24.36 437,851 -0.47(-1.89%)
Oct 16, 2015 25.00 25.40 24.41 24.83 298,048 +0.72(+2.99%)
Oct 15, 2015 23.27 24.15 23.10 24.11 174,821 +0.76(+3.25%)
Oct 14, 2015 23.66 24.31 23.16 23.35 215,620 -0.02(-0.09%)
Oct 13, 2015 23.18 23.69 23.07 23.37 204,639 -0.04(-0.17%)
Oct 12, 2015 23.05 23.49 22.80 23.41 204,891 +0.31(+1.34%)
Oct 09, 2015 23.15 23.43 22.74 23.10 171,507 -0.08(-0.35%)
Oct 08, 2015 22.86 23.73 22.79 23.18 283,568 +0.29(+1.27%)
Oct 07, 2015 22.82 23.15 22.40 22.89 268,881 +0.10(+0.44%)
Oct 06, 2015 22.89 23.24 22.29 22.79 319,014 -0.28(-1.21%)
Oct 05, 2015 22.72 23.27 22.39 23.07 213,285 +0.47(+2.08%)
Oct 02, 2015 21.81 22.71 21.09 22.60 369,317 +0.58(+2.63%)
Oct 01, 2015 21.40 22.40 21.29 22.02 648,406 +0.61(+2.85%)
Sep 30, 2015 22.10 22.43 20.76 21.41 733,546 -0.60(-2.73%)
Sep 29, 2015 21.36 22.48 21.30 22.01 420,942 +0.74(+3.48%)
Sep 28, 2015 22.09 22.70 21.15 21.27 497,844 -0.82(-3.71%)
Sep 25, 2015 23.40 23.55 21.96 22.09 395,296 -1.11(-4.78%)
Sep 24, 2015 23.65 23.90 22.77 23.20 323,448 -0.67(-2.81%)
Sep 23, 2015 22.81 24.00 22.76 23.87 253,769 +1.04(+4.56%)
Sep 22, 2015 24.00 24.10 22.75 22.83 415,866 -0.94(-3.95%)
Sep 21, 2015 25.56 25.71 23.61 23.77 888,676 -1.95(-7.58%)
Sep 18, 2015 24.88 25.85 24.88 25.72 425,259 +0.75(+3.00%)
Sep 17, 2015 25.66 26.04 24.93 24.97 535,284 -0.89(-3.44%)
Sep 16, 2015 25.28 26.16 25.22 25.86 154,096 +0.50(+1.97%)
Sep 15, 2015 25.64 25.91 25.16 25.36 138,191 -0.24(-0.94%)
Sep 14, 2015 26.61 26.71 25.11 25.60 262,852 -1.02(-3.83%)
Sep 11, 2015 25.25 26.75 25.03 26.62 271,853 +1.20(+4.72%)
Sep 10, 2015 25.00 26.38 25.00 25.42 189,848 +0.30(+1.19%)
Sep 09, 2015 25.57 25.93 25.00 25.12 275,148 -0.23(-0.91%)
Sep 08, 2015 25.98 26.03 25.05 25.35 198,693 -0.22(-0.86%)
Sep 04, 2015 25.23 25.57 25.57 25.57 155,500 +0.02(+0.08%)
Sep 03, 2015 25.74 26.04 25.33 25.55 241,999 -0.12(-0.47%)
Sep 02, 2015 25.47 26.40 24.95 25.67 311,331 +0.44(+1.74%)
Sep 01, 2015 24.62 25.31 24.50 25.23 675,977 +0.31(+1.24%)
Aug 31, 2015 25.62 26.02 24.70 24.92 578,202 -1.04(-4.01%)
Aug 28, 2015 25.01 26.29 24.84 25.96 419,191 +1.57(+6.44%)
Aug 27, 2015 24.39 24.87 23.68 24.39 390,999 +0.44(+1.84%)
Aug 26, 2015 24.03 24.20 23.12 23.95 533,471 +0.46(+1.96%)
Aug 25, 2015 25.41 25.41 23.16 23.49 567,677 -0.81(-3.33%)
Aug 24, 2015 23.92 25.49 21.50 24.30 617,876 -1.06(-4.18%)
Aug 21, 2015 25.04 26.23 24.99 25.36 541,139 -0.06(-0.24%)
Aug 20, 2015 27.00 27.15 25.32 25.42 524,567 -1.86(-6.82%)
Aug 19, 2015 27.06 27.90 26.76 27.28 654,554 +1.22(+4.68%)
Aug 18, 2015 26.02 26.91 25.85 26.06 371,153 +0.07(+0.27%)
Aug 17, 2015 26.00 26.12 25.45 25.99 283,600 -0.05(-0.19%)
Aug 14, 2015 24.60 26.51 24.60 26.04 691,360 +1.40(+5.68%)
Aug 13, 2015 24.06 24.72 23.89 24.64 358,514 +0.53(+2.20%)
Aug 12, 2015 23.87 24.75 23.50 24.11 293,029 +0.10(+0.42%)
Aug 11, 2015 24.10 25.14 23.77 24.01 300,368 -0.20(-0.83%)
Aug 10, 2015 24.40 24.56 23.27 24.21 478,706 -0.09(-0.37%)
Aug 07, 2015 25.07 25.72 24.02 24.30 598,055 -0.73(-2.92%)
Aug 06, 2015 26.00 27.64 24.26 25.03 1,818,994 -3.61(-12.60%)
Aug 05, 2015 29.39 29.50 28.15 28.64 702,322 -0.69(-2.35%)
Aug 04, 2015 30.15 30.47 29.23 29.33 314,012 -0.73(-2.43%)
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.