HABT - The Habit Restaurants, Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 19, 20199.149.249.119.209.2036,944
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
Aug 26, 20198.858.958.768.798.79240,200
Aug 23, 20198.939.058.758.808.80264,300
Aug 22, 20198.999.078.929.019.01188,700
Aug 21, 20199.009.048.838.918.91219,900
Aug 20, 20198.949.058.828.928.92323,300
Aug 19, 20198.939.188.928.948.94288,700
Aug 16, 20198.528.978.528.908.90506,100
Aug 15, 20198.828.828.438.458.45865,100
Aug 14, 20198.929.028.688.838.83458,800
Aug 13, 20199.169.398.958.998.99397,200
Aug 12, 20199.469.468.949.169.16595,500
Aug 09, 20199.589.659.459.459.45269,900
Aug 08, 20199.659.809.589.589.58197,300
Aug 07, 20199.649.829.549.599.59260,500
Aug 06, 20199.679.859.459.679.67544,800
Aug 05, 20199.759.889.469.669.66520,200
Aug 02, 20199.6110.049.549.969.96615,100
Aug 01, 201910.7010.709.309.719.711,047,300
Jul 31, 20199.7610.099.6810.0010.00876,800
Jul 30, 20199.529.759.329.699.69438,100
Jul 29, 20199.729.799.529.569.56327,400
Jul 26, 20199.859.909.639.709.70421,500
Jul 25, 201910.0410.149.809.829.82302,700
Jul 24, 20199.8110.049.6110.0310.03372,100
Jul 23, 201910.0410.049.759.799.79344,500
Jul 22, 201910.1410.149.909.979.97278,300
Jul 19, 201910.0110.209.9910.1210.12172,500
Jul 18, 201910.0910.199.9910.0210.02118,600
Jul 17, 201910.1010.199.9910.0910.09189,700
Jul 16, 201910.0010.199.9510.1210.12162,300
Jul 15, 201910.1010.149.969.989.98177,700
Jul 12, 201910.0010.159.9310.0710.07193,600
Jul 11, 20199.9910.179.879.969.96237,900
Jul 10, 20199.9910.069.8110.0110.01274,200
Jul 09, 201910.0110.079.829.959.95250,400
Jul 08, 201910.2010.219.9810.0010.00244,200
Jul 05, 201910.1210.249.8410.2110.21428,900
Jul 03, 201910.1510.2310.0510.2010.2087,000
Jul 02, 201910.2510.2610.0210.1410.14175,600
Jul 01, 201910.6510.6510.2110.2510.25211,200
Jun 28, 201910.1210.5410.0210.4910.49576,100
Jun 27, 201910.0210.139.9310.1010.10238,200
Jun 26, 20199.9610.009.749.949.94273,200
Jun 25, 20199.9910.019.709.929.92397,200
Jun 24, 201910.1310.139.819.999.99241,900
Jun 21, 201910.2010.209.9510.0410.04239,200
Jun 20, 201910.2410.3910.1410.2610.26113,500
Jun 19, 201910.3010.3010.1110.2310.23113,900
Jun 18, 201910.1910.3410.0310.2410.24276,100
Jun 17, 201910.2010.2910.0710.1910.19147,300
Jun 14, 201910.5210.6410.1710.1910.19173,000
Jun 13, 201910.2010.5110.0710.4810.48282,900
Jun 12, 201910.1210.229.9510.1110.11240,800
Jun 11, 201910.3710.409.9910.1610.16288,500
Jun 10, 201910.5410.6910.0210.3310.33288,000
Jun 07, 20199.8810.939.8810.4410.44956,900
Jun 06, 201910.0010.149.609.879.87326,900
Jun 05, 201910.3110.319.9410.0110.01282,300
Jun 04, 201910.2010.3810.0810.2710.27330,000
Jun 03, 201910.2110.249.8010.1110.11331,000
May 31, 201910.1810.369.9310.2010.20340,500
May 30, 201910.4210.5210.2110.2810.28216,700
May 29, 201910.7710.8310.3010.3810.38390,400
May 28, 201911.0011.1510.8510.8610.86184,200
May 24, 201911.1311.2310.8510.9410.94179,100
May 23, 201911.5011.5011.0311.0711.07271,900
May 22, 201911.8311.9411.5911.6011.60135,300
May 21, 201911.7812.0411.6511.8511.85217,300
May 20, 201911.9212.1211.7111.7511.75222,600
May 17, 201912.0512.2011.9212.0312.03157,400
May 16, 201912.5012.5712.1212.1712.17156,000
May 15, 201912.6712.6912.4412.4712.47229,800
May 14, 201912.4912.7512.3012.7212.72228,900
May 13, 201912.7112.7112.3212.5012.50216,600
May 10, 201913.0013.0812.7612.9312.93257,200
May 09, 201912.7113.0812.5013.0013.00307,100
May 08, 201912.5012.8712.2512.7112.71293,600
May 07, 201912.4612.8012.4012.4912.49358,400
May 06, 201912.0812.7011.8912.6412.64362,900
May 03, 201911.6312.3411.6212.2512.25586,100
May 02, 201911.3411.8011.0211.6611.66930,100
May 01, 201910.7011.0510.6210.8910.89585,100
Apr 30, 201911.0111.0610.5610.6610.66374,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...