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%)
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.