HABT - The Habit Restaurants, Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 202013.9613.9913.9213.9213.92752,300
Jan 16, 202013.9613.9813.9513.9713.97390,600
Jan 15, 202013.9513.9813.9513.9613.96711,200
Jan 14, 202013.9413.9813.9313.9413.94639,400
Jan 13, 202013.9113.9513.9113.9513.95910,100
Jan 10, 202013.9213.9413.9113.9213.92710,700
Jan 09, 202013.9313.9413.9113.9413.941,423,600
Jan 08, 202013.9213.9713.9113.9313.931,177,400
Jan 07, 202013.9213.9613.9113.9113.912,503,900
Jan 06, 202013.8314.1013.7713.9113.916,520,700
Jan 03, 202010.1810.6110.1610.5110.51185,300
Jan 02, 202010.4610.4910.1810.3110.31364,300
Dec 31, 201910.4510.6510.4010.4310.43172,500
Dec 30, 201910.5410.5510.3310.4710.47172,300
Dec 27, 201910.4710.5810.2710.5410.54354,100
Dec 26, 201910.2210.5110.1510.4410.44266,800
Dec 24, 201910.3010.3210.1910.2510.2572,300
Dec 23, 201910.5810.5810.1210.2610.26215,100
Dec 20, 201910.6510.6810.4210.5110.51392,400
Dec 19, 201910.7710.7710.6110.6510.65234,000
Dec 18, 201910.7410.8310.7010.8110.81132,100
Dec 17, 201910.7610.8010.5710.7410.74266,500
Dec 16, 201910.9311.0410.7310.7710.77234,300
Dec 13, 201910.9511.0710.8210.8910.89147,400
Dec 12, 201910.8611.0410.7910.9210.92182,400
Dec 11, 201911.0011.0010.7610.8610.86197,800
Dec 10, 201910.8010.9910.7310.9810.98355,200
Dec 09, 201910.9510.9810.7110.8510.85437,100
Dec 06, 201910.7911.0510.7611.0211.02354,100
Dec 05, 201910.7510.7610.5910.7310.73202,400
Dec 04, 201910.9411.0010.6810.7210.72229,800
Dec 03, 201910.8411.0510.8210.9310.93354,500
Dec 02, 201910.6710.9810.6510.9610.96355,600
Nov 29, 201910.6310.7610.5510.6410.6498,500
Nov 27, 201910.6710.7910.6010.6810.68152,400
Nov 26, 201910.6610.8510.5510.6410.64170,000
Nov 25, 201910.4610.7610.4610.6710.67361,600
Nov 22, 201910.5610.6710.3610.5010.50236,800
Nov 21, 201910.7910.7910.4310.5210.52266,400
Nov 20, 201910.7410.8410.5710.7110.71225,300
Nov 19, 201910.9211.0310.6510.7710.77383,700
Nov 18, 201911.1811.2010.8410.9610.96294,700
Nov 15, 201911.2311.3011.1311.2211.22219,500
Nov 14, 201911.1911.3011.1011.1311.13210,200
Nov 13, 201911.2011.3311.0511.2011.20300,800
Nov 12, 201911.2911.4311.2211.3011.30236,400
Nov 11, 201911.0111.3511.0111.2711.27356,000
Nov 08, 201910.9911.2410.9111.0911.09399,600
Nov 07, 201910.9911.1310.9411.0111.01430,400
Nov 06, 201911.0211.1110.7610.9110.91425,000
Nov 05, 201910.6911.1510.6611.0911.09527,000
Nov 04, 201910.6211.2110.5710.8110.81630,800
Nov 01, 201910.5010.5810.2110.5210.52632,600
Oct 31, 20199.5810.699.5010.5110.512,154,800
Oct 30, 20199.159.208.889.059.05572,900
Oct 29, 20198.959.168.959.149.14503,100
Oct 28, 20198.909.098.878.938.93356,300
Oct 25, 20198.368.918.368.888.88426,500
Oct 24, 20198.268.448.268.398.39269,600
Oct 23, 20198.208.318.148.268.26272,300
Oct 22, 20198.148.228.048.198.19297,100
Oct 21, 20198.028.268.008.178.17194,100
Oct 18, 20198.198.307.967.987.98211,400
Oct 17, 20198.288.438.098.228.22345,500
Oct 16, 20198.078.338.078.248.24229,600
Oct 15, 20198.068.147.918.088.08213,100
Oct 14, 20198.018.107.888.038.03189,700
Oct 11, 20198.048.198.008.088.08292,400
Oct 10, 20198.158.157.807.967.96463,300
Oct 09, 20198.348.438.008.068.06370,100
Oct 08, 20198.138.367.958.278.27448,000
Oct 07, 20198.358.368.158.168.16263,600
Oct 04, 20198.268.438.148.398.39228,300
Oct 03, 20198.358.428.138.268.26273,200
Oct 02, 20198.558.578.328.398.39297,600
Oct 01, 20198.798.998.588.658.65327,500
Sep 30, 20198.558.838.488.748.74357,800
Sep 27, 20198.578.708.458.538.53231,700
Sep 26, 20198.858.938.508.578.57348,500
Sep 25, 20198.808.948.768.868.86189,900
Sep 24, 20198.889.128.718.808.80295,900
Sep 23, 20198.918.968.758.858.85203,700
Sep 20, 20199.019.088.908.968.96254,400
Sep 19, 20199.149.258.978.998.99162,300
Sep 18, 20199.099.249.019.149.14207,600
Sep 17, 20199.199.219.009.119.11125,100
Sep 16, 20199.349.409.189.209.20195,600
Sep 13, 20199.499.579.339.379.37251,500
Sep 12, 20199.559.559.289.429.42139,400
Sep 11, 20199.549.639.429.569.56240,400
Sep 10, 20199.209.569.189.509.50267,400
Sep 09, 20198.969.228.949.229.22156,800
Sep 06, 20199.169.228.838.928.92309,700
Sep 05, 20198.979.248.899.149.14389,500
Sep 04, 20198.758.958.718.898.89174,200
Sep 03, 20198.728.798.618.688.68227,900
Aug 30, 20198.778.868.688.768.76176,900
Aug 29, 20198.698.888.688.728.72151,500
Aug 28, 20198.528.728.518.608.60282,500
Aug 27, 20198.878.908.518.538.53254,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...