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 (%)
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%)
Aug 03, 2015 29.83 30.70 29.63 30.06 305,256 +0.35(+1.18%)
Jul 31, 2015 29.25 30.25 29.02 29.71 265,210 +0.55(+1.89%)
Jul 30, 2015 28.93 29.22 28.13 29.16 299,893 +0.27(+0.93%)
Jul 29, 2015 28.88 29.50 28.63 28.89 239,284 +0.06(+0.21%)
Jul 28, 2015 29.11 29.25 28.49 28.83 198,008 -0.28(-0.96%)
Jul 27, 2015 29.20 29.49 28.54 29.11 255,650 -0.25(-0.85%)
Jul 24, 2015 30.88 31.20 29.28 29.36 266,342 -1.46(-4.74%)
Jul 23, 2015 31.39 31.67 30.61 30.82 176,227 -0.66(-2.10%)
Jul 22, 2015 30.92 31.65 30.75 31.48 241,716 +0.43(+1.38%)
Jul 21, 2015 30.05 31.22 30.01 31.05 251,907 +1.05(+3.50%)
Jul 20, 2015 30.61 31.27 29.78 30.00 247,622 -0.58(-1.90%)
Jul 17, 2015 28.32 31.01 28.06 30.58 627,904 +2.32(+8.21%)
Jul 16, 2015 29.15 29.85 28.09 28.26 784,447 -0.67(-2.32%)
Jul 15, 2015 31.33 31.33 28.54 28.93 956,857 -2.48(-7.90%)
Jul 14, 2015 31.89 31.95 31.20 31.41 208,145 -0.31(-0.98%)
Jul 13, 2015 30.96 31.97 30.86 31.72 232,114 +0.78(+2.52%)
Jul 10, 2015 30.66 31.08 30.50 30.94 165,917 +0.49(+1.61%)
Jul 09, 2015 30.30 30.68 30.00 30.45 235,240 +0.68(+2.28%)
Jul 08, 2015 30.08 30.38 29.73 29.77 337,781 -0.44(-1.46%)
Jul 07, 2015 31.25 31.27 29.85 30.21 704,023 -1.07(-3.42%)
Jul 06, 2015 31.14 31.62 30.68 31.28 291,925 -0.16(-0.51%)
Jul 02, 2015 31.64 31.44 31.44 31.44 190,800 -0.13(-0.41%)
Jul 01, 2015 31.50 31.92 31.34 31.57 280,147 +0.28(+0.89%)
Jun 30, 2015 31.85 31.98 31.09 31.29 426,238 -0.48(-1.51%)
Jun 29, 2015 32.17 32.85 31.70 31.77 498,490 -0.70(-2.16%)
Jun 26, 2015 33.37 33.69 31.54 32.47 1,445,669 -0.81(-2.43%)
Jun 25, 2015 34.00 34.80 33.15 33.28 402,517 -0.56(-1.65%)
Jun 24, 2015 35.25 35.47 33.80 33.84 434,633 -1.44(-4.08%)
Jun 23, 2015 35.27 35.86 35.24 35.28 272,243 +0.09(+0.26%)
Jun 22, 2015 36.07 36.34 35.10 35.19 316,958 -0.66(-1.84%)
Jun 19, 2015 34.88 36.28 34.50 35.85 546,632 +1.07(+3.08%)
Jun 18, 2015 34.61 35.19 34.54 34.78 258,072 +0.10(+0.29%)
Jun 17, 2015 34.52 34.90 34.23 34.68 288,584 +0.16(+0.46%)
Jun 16, 2015 34.40 35.36 34.09 34.52 350,852 -0.03(-0.09%)
Jun 15, 2015 34.40 34.96 34.05 34.55 241,344 -0.02(-0.06%)
Jun 12, 2015 34.75 34.98 34.42 34.57 180,468 -0.31(-0.89%)
Jun 11, 2015 33.70 34.89 33.40 34.88 301,515 +1.31(+3.90%)
Jun 10, 2015 33.65 34.68 33.51 33.57 354,575 -0.21(-0.62%)
Jun 09, 2015 33.92 34.27 33.38 33.78 175,967 -0.39(-1.14%)
Jun 08, 2015 34.39 34.94 33.66 34.17 249,905 -0.43(-1.24%)
Jun 05, 2015 33.88 34.94 33.50 34.60 230,242 +0.68(+2.00%)
Jun 04, 2015 35.09 35.09 33.27 33.92 418,050 -1.16(-3.31%)
Jun 03, 2015 34.87 35.36 34.66 35.08 217,758 +0.42(+1.21%)
Jun 02, 2015 35.12 35.67 34.55 34.66 460,432 -0.55(-1.56%)
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.