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 (%)
May 29, 2015 35.44 35.87 34.78 35.13 245,473 -0.33(-0.93%)
May 28, 2015 34.95 35.50 34.50 35.46 367,582 +0.07(+0.20%)
May 27, 2015 35.31 35.83 35.06 35.39 322,042 -0.08(-0.23%)
May 26, 2015 36.26 36.89 35.24 35.47 656,494 -0.71(-1.96%)
May 22, 2015 39.81 36.18 36.18 36.18 1,194,300 -3.18(-8.08%)
May 21, 2015 37.40 39.89 37.28 39.36 960,628 +2.03(+5.44%)
May 20, 2015 38.00 38.00 36.85 37.33 379,756 -0.66(-1.74%)
May 19, 2015 36.33 38.20 36.15 37.99 637,794 +1.78(+4.92%)
May 18, 2015 37.20 37.20 36.09 36.21 352,794 -0.79(-2.14%)
May 15, 2015 37.01 37.55 36.56 37.00 191,275 -0.09(-0.24%)
May 14, 2015 36.79 37.69 36.10 37.09 422,622 +0.78(+2.15%)
May 13, 2015 36.41 36.66 35.86 36.31 232,746 +0.00(+0.00%)
May 12, 2015 36.81 36.81 35.62 36.31 444,259 -0.89(-2.39%)
May 11, 2015 37.60 38.24 37.11 37.20 344,862 -0.08(-0.21%)
May 08, 2015 37.53 37.73 36.22 37.28 432,559 +0.02(+0.05%)
May 07, 2015 37.46 38.12 36.96 37.26 531,341 -0.18(-0.48%)
May 06, 2015 38.63 38.95 36.21 37.44 794,914 -0.90(-2.35%)
May 05, 2015 38.50 40.50 37.75 38.34 1,276,284 -1.22(-3.08%)
May 04, 2015 36.00 39.92 35.50 39.56 1,615,788 +4.39(+12.48%)
May 01, 2015 34.00 36.20 33.60 35.17 911,305 +2.05(+6.19%)
Apr 30, 2015 34.40 34.81 32.83 33.12 501,848 -1.41(-4.08%)
Apr 29, 2015 35.07 35.14 34.23 34.53 402,634 -0.57(-1.62%)
Apr 28, 2015 34.84 35.30 33.40 35.10 504,634 +0.33(+0.95%)
Apr 27, 2015 34.73 35.41 34.12 34.77 550,210 +0.26(+0.75%)
Apr 24, 2015 34.10 34.71 33.67 34.51 377,389 +0.56(+1.65%)
Apr 23, 2015 33.07 34.09 32.72 33.95 471,980 +0.95(+2.88%)
Apr 22, 2015 32.59 33.16 32.11 33.00 250,377 +0.55(+1.69%)
Apr 21, 2015 32.49 33.25 31.84 32.45 497,709 +0.13(+0.40%)
Apr 20, 2015 31.55 32.48 31.40 32.32 398,614 +0.92(+2.93%)
Apr 17, 2015 31.81 31.97 31.25 31.40 447,891 -0.53(-1.66%)
Apr 16, 2015 31.50 32.19 31.30 31.93 371,022 +0.45(+1.43%)
Apr 15, 2015 32.09 32.49 31.30 31.48 472,993 -0.76(-2.36%)
Apr 14, 2015 31.36 32.55 30.75 32.24 573,394 +0.74(+2.35%)
Apr 13, 2015 31.91 31.97 31.40 31.50 700,905 +0.50(+1.61%)
Apr 10, 2015 31.59 31.73 30.50 31.00 3,350,829 +0.04(+0.13%)
Apr 09, 2015 31.66 31.80 30.50 30.96 315,145 -0.70(-2.21%)
Apr 08, 2015 31.27 32.40 30.64 31.66 563,411 +1.32(+4.35%)
Apr 07, 2015 31.05 31.08 30.29 30.34 329,061 -0.76(-2.44%)
Apr 06, 2015 31.50 31.61 31.00 31.10 214,914 -0.62(-1.95%)
Apr 02, 2015 32.11 31.72 31.72 31.72 68,800 -0.32(-1.00%)
Apr 01, 2015 32.00 32.44 31.91 32.04 147,549 -0.10(-0.31%)
Mar 31, 2015 31.68 32.20 31.68 32.14 126,483 +0.26(+0.82%)
Mar 30, 2015 32.12 32.50 31.79 31.88 197,763 -0.22(-0.69%)
Mar 27, 2015 31.46 32.31 31.15 32.10 271,324 +0.64(+2.03%)
Mar 26, 2015 31.60 31.60 31.01 31.46 134,150 -0.24(-0.76%)
Mar 25, 2015 31.95 32.42 31.25 31.70 234,333 +0.04(+0.13%)
Mar 24, 2015 30.45 31.86 30.27 31.66 364,147 +1.39(+4.59%)
Mar 23, 2015 30.47 30.96 30.11 30.27 285,953 -0.20(-0.66%)
Mar 20, 2015 31.36 31.37 30.35 30.47 494,424 -0.51(-1.65%)
Mar 19, 2015 30.10 31.39 30.00 30.98 277,769 +1.04(+3.47%)
Mar 18, 2015 29.90 30.40 29.55 29.94 230,174 +0.12(+0.40%)
Mar 17, 2015 31.00 31.49 29.75 29.82 460,611 -1.20(-3.87%)
Mar 16, 2015 30.17 31.73 29.96 31.02 453,584 +1.06(+3.54%)
Mar 13, 2015 30.75 31.50 29.50 29.96 1,051,862 -2.00(-6.26%)
Mar 12, 2015 32.81 33.07 30.25 31.96 1,077,408 -0.70(-2.14%)
Mar 11, 2015 32.31 34.60 32.15 32.66 1,641,439 -2.89(-8.13%)
Mar 10, 2015 35.50 36.88 33.86 35.55 1,582,441 +0.46(+1.31%)
Mar 09, 2015 33.29 35.29 33.22 35.09 891,174 +1.98(+5.98%)
Mar 06, 2015 32.31 33.17 31.94 33.11 322,754 +1.16(+3.63%)
Mar 05, 2015 32.34 32.39 31.51 31.95 217,216 -0.15(-0.47%)
Mar 04, 2015 31.06 32.24 31.43 32.10 201,142 +0.67(+2.13%)
Mar 03, 2015 31.78 32.19 31.20 31.43 897,581 -0.68(-2.12%)
Mar 02, 2015 32.94 32.98 31.57 32.11 336,431 -0.73(-2.22%)
Feb 27, 2015 33.45 33.45 32.70 32.84 183,821 -0.41(-1.23%)
Feb 26, 2015 32.86 34.00 32.53 33.25 347,283 +0.25(+0.76%)
Feb 25, 2015 33.33 33.50 32.56 33.00 161,410 -0.19(-0.57%)
Feb 24, 2015 32.11 33.42 32.11 33.19 370,441 +1.08(+3.36%)
Feb 23, 2015 32.00 32.40 31.91 32.11 144,242 -0.15(-0.46%)
Feb 20, 2015 32.32 33.00 31.50 32.26 231,548 +0.05(+0.16%)
Feb 19, 2015 31.90 33.00 31.58 32.21 293,157 +0.27(+0.85%)
Feb 18, 2015 30.65 31.94 30.57 31.94 272,869 +1.15(+3.73%)
Feb 17, 2015 31.01 31.01 30.37 30.79 147,321 -0.08(-0.26%)
Feb 13, 2015 30.61 30.87 30.87 30.87 103,600 +0.10(+0.32%)
Feb 12, 2015 30.88 31.19 30.25 30.77 243,123 +0.14(+0.46%)
Feb 11, 2015 31.59 32.05 30.57 30.63 407,442 -0.81(-2.58%)
Feb 10, 2015 31.28 31.63 31.02 31.44 155,083 +0.48(+1.55%)
Feb 09, 2015 31.95 32.20 30.89 30.96 245,022 -0.68(-2.15%)
Feb 06, 2015 30.22 31.84 30.15 31.64 562,830 +1.62(+5.40%)
Feb 05, 2015 30.99 31.24 29.66 30.02 467,902 -0.72(-2.34%)
Feb 04, 2015 30.71 30.98 30.49 30.74 229,052 +0.06(+0.20%)
Feb 03, 2015 31.41 31.68 30.28 30.68 368,051 -0.42(-1.35%)
Feb 02, 2015 33.00 33.00 30.67 31.10 648,838 -1.90(-5.76%)
Jan 30, 2015 32.97 33.40 31.33 33.00 804,815 +0.12(+0.36%)
Jan 29, 2015 32.01 32.99 30.85 32.88 372,594 +1.09(+3.43%)
Jan 28, 2015 33.17 33.49 31.50 31.79 413,376 -1.09(-3.32%)
Jan 27, 2015 30.71 33.20 30.68 32.88 723,828 +1.55(+4.95%)
Jan 26, 2015 30.30 31.65 29.92 31.33 323,825 +1.19(+3.95%)
Jan 23, 2015 30.34 30.99 29.80 30.14 242,450 -0.16(-0.53%)
Jan 22, 2015 31.25 31.70 30.20 30.30 405,660 -0.94(-3.01%)
Jan 21, 2015 30.91 32.10 30.23 31.24 501,620 +0.35(+1.13%)
Jan 20, 2015 30.59 31.10 29.59 30.89 263,397 +0.47(+1.55%)
Jan 16, 2015 29.75 30.47 29.11 30.42 374,337 +0.73(+2.46%)
Jan 15, 2015 30.82 31.39 29.60 29.69 291,126 -1.13(-3.67%)
Jan 14, 2015 31.57 31.99 30.54 30.82 343,652 -1.27(-3.96%)
Jan 13, 2015 32.39 32.76 31.62 32.09 282,756 +0.35(+1.10%)
Jan 12, 2015 31.29 31.84 30.27 31.74 261,808 +0.59(+1.89%)
Jan 09, 2015 33.63 33.63 31.06 31.15 390,072 -2.15(-6.46%)
Jan 08, 2015 33.80 34.45 33.10 33.30 623,886 +0.75(+2.30%)
Jan 07, 2015 30.93 32.63 30.59 32.55 474,847 +2.01(+6.58%)
Jan 06, 2015 31.29 31.29 29.65 30.54 406,084 -0.32(-1.04%)
Jan 05, 2015 31.41 31.49 29.05 30.86 913,356 -0.65(-2.06%)
Jan 02, 2015 32.50 33.18 30.72 31.51 355,227 -0.84(-2.60%)
Dec 31, 2014 33.51 32.35 32.35 32.35 412,000 -1.33(-3.95%)
Dec 30, 2014 35.40 35.50 33.20 33.68 376,633 -1.66(-4.70%)
Dec 29, 2014 33.27 35.56 33.02 35.34 457,555 +2.15(+6.48%)
Dec 26, 2014 33.09 33.45 32.91 33.19 177,830 +0.32(+0.97%)
Dec 24, 2014 32.93 32.87 32.87 32.87 125,800 -0.05(-0.15%)
Dec 23, 2014 34.00 34.06 32.80 32.92 189,303 -0.59(-1.76%)
Dec 22, 2014 35.29 35.50 32.79 33.51 529,881 -1.60(-4.56%)
Dec 19, 2014 35.10 35.35 33.02 35.11 1,101,446 +0.52(+1.50%)
Dec 18, 2014 35.79 36.02 33.78 34.59 415,474 -0.59(-1.68%)
Dec 17, 2014 32.50 35.49 32.50 35.18 753,952 +3.26(+10.21%)
Dec 16, 2014 34.51 34.69 31.80 31.92 1,288,015 -2.77(-7.99%)
Dec 15, 2014 41.59 42.91 34.50 34.69 2,181,427 -7.20(-17.19%)
Dec 12, 2014 42.97 44.20 41.10 41.89 1,224,020 +0.55(+1.33%)
Dec 11, 2014 38.95 43.33 37.50 41.34 1,881,678 +3.59(+9.51%)
Dec 10, 2014 36.80 40.70 36.24 37.75 1,563,783 +1.20(+3.28%)
Dec 09, 2014 36.10 36.81 35.00 36.55 512,326 +0.80(+2.24%)
Dec 08, 2014 34.45 36.49 34.00 35.75 543,784 +1.54(+4.50%)
Dec 05, 2014 34.00 34.60 33.70 34.21 316,885 +0.72(+2.15%)
Dec 04, 2014 34.88 35.50 32.86 33.49 501,077 -1.25(-3.60%)
Dec 03, 2014 36.75 37.74 34.55 34.74 632,320 -1.88(-5.13%)
Dec 02, 2014 35.75 37.48 35.01 36.62 1,812,276 -0.22(-0.60%)
Dec 01, 2014 32.95 36.99 31.90 36.84 1,615,326 +4.42(+13.63%)
Nov 28, 2014 30.93 32.53 30.65 32.42 565,778 +1.89(+6.19%)
Nov 26, 2014 30.95 30.53 30.53 30.53 1,803,500 +0.58(+1.94%)
Nov 25, 2014 35.00 35.00 29.91 29.95 2,316,222 -4.54(-13.16%)
Nov 24, 2014 37.14 37.95 33.75 34.49 1,190,576 -2.10(-5.74%)
Nov 21, 2014 38.00 40.25 35.50 36.59 4,100,641 -2.95(-7.46%)
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.