HABT - The Habit Restaurants, Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Apr 29, 201911.0811.1210.8811.0111.01240,900
Apr 26, 201910.6011.3210.6011.0711.07411,400
Apr 25, 201910.5710.7510.3210.5910.59229,900
Apr 24, 201910.1210.7010.0610.5910.59524,100
Apr 23, 201910.3010.309.9110.1010.10351,700
Apr 22, 201910.2510.2510.0210.1610.16264,000
Apr 18, 201910.3210.3610.0810.2610.26260,200
Apr 17, 201910.5010.5110.1710.3210.32283,800
Apr 16, 201910.8510.8910.3910.4510.45301,800
Apr 15, 201910.7210.8510.4410.8110.81391,200
Apr 12, 201910.6010.7310.4810.6910.69134,600
Apr 11, 201910.5710.6110.4010.5310.53160,100
Apr 10, 201910.4510.5710.3310.5310.53163,100
Apr 09, 201910.6610.7310.3610.4310.43291,300
Apr 08, 201910.8510.9510.5810.6610.66146,300
Apr 05, 201910.7510.9410.6110.8910.89159,800
Apr 04, 201910.4310.7410.3810.7210.72168,400
Apr 03, 201910.6110.6210.2510.4310.43331,800
Apr 02, 201910.7210.8110.5310.5410.54165,000
Apr 01, 201910.8910.9810.5410.7110.71415,200
Mar 29, 201910.7410.9710.4610.8210.82328,400
Mar 28, 201910.6310.8610.5410.6810.68164,400
Mar 27, 201910.7810.9110.5410.6310.63129,500
Mar 26, 201910.7510.9510.7210.7810.78131,200
Mar 25, 201910.7110.9010.4410.7010.70205,500
Mar 22, 201910.7710.9010.6010.7210.72397,500
Mar 21, 201910.8110.8610.4810.7610.76298,700
Mar 20, 201910.8710.9710.5310.8310.83283,300
Mar 19, 201911.2111.2910.8110.8610.86299,100
Mar 18, 201910.8911.2710.8111.1511.15270,200
Mar 15, 201911.2611.2610.8210.8610.86325,200
Mar 14, 201911.1511.3910.7811.2311.23314,900
Mar 13, 201911.3311.5610.9911.1511.15319,500
Mar 12, 201911.2511.6010.8711.3311.33469,600
Mar 11, 201911.6811.7111.1411.3011.30236,100
Mar 08, 201911.3011.7511.1811.6711.67296,200
Mar 07, 201911.5511.6211.0511.3711.37450,100
Mar 06, 201912.2012.2511.5611.5711.57454,300
Mar 05, 201912.4512.5912.0612.1912.19306,100
Mar 04, 201913.3013.3012.2612.3312.33620,700
Mar 01, 201913.2414.1612.7513.2513.251,869,200
Feb 28, 201910.8311.4610.6311.2711.27428,100
Feb 27, 201910.9710.9710.6610.8210.82199,000
Feb 26, 201911.2611.3010.9710.9910.99225,100
Feb 25, 201911.5211.6011.1411.2911.29234,800
Feb 22, 201911.5011.5611.1011.2211.22227,200
Feb 21, 201911.5711.7611.3211.4511.45187,900
Feb 20, 201911.3111.7311.1511.5611.56300,600
Feb 19, 201911.3911.4311.2011.3211.32168,800
Feb 15, 201911.2411.4211.1611.2611.26194,300
Feb 14, 201911.2111.4011.0511.2311.23203,900
Feb 13, 201910.5111.3510.5111.1811.18613,400
Feb 12, 201910.7410.7910.4210.5010.50167,600
Feb 11, 201910.3510.7010.2510.6910.69163,400
Feb 08, 201910.3710.5610.1110.3110.31208,800
Feb 07, 201910.2610.4710.1110.4010.40177,300
Feb 06, 201910.4010.5910.2410.2910.29159,300
Feb 05, 201910.2810.4710.1510.3710.37147,100
Feb 04, 201910.1710.5510.1110.2610.26183,600
Feb 01, 201910.2310.3710.0510.1510.15180,500
Jan 31, 201910.2110.3010.0410.2210.22224,300
Jan 30, 201910.2610.4310.1110.2310.23233,600
Jan 29, 201910.8910.9110.1410.2210.22516,300
Jan 28, 201910.8111.1810.6610.9110.91248,100
Jan 25, 201911.1011.2510.9311.0111.01203,000
Jan 24, 201910.7911.1010.6711.0211.02226,400
Jan 23, 201910.7711.1410.6010.7910.79158,500
Jan 22, 201911.0711.2410.5310.6710.67196,500
Jan 18, 201911.0511.1510.7911.1411.14196,600
Jan 17, 201911.0111.1310.7310.9910.99221,900
Jan 16, 201911.4411.5810.9111.0111.01163,100
Jan 15, 201910.9611.4810.9611.4311.43271,200
Jan 14, 201911.3911.5010.8810.9510.95187,800
Jan 11, 201911.2611.5511.1811.4511.45291,100
Jan 10, 201911.2311.5811.2011.3211.32213,000
Jan 09, 201911.4811.6311.3111.4011.40149,500
Jan 08, 201911.4511.5711.1511.5011.50245,300
Jan 07, 201910.8911.6310.8211.3011.30347,500
Jan 04, 201910.4110.8410.4110.8110.81217,700
Jan 03, 201910.2110.4310.0010.2610.26215,000
Jan 02, 201910.4010.4910.0910.3010.30290,500
Dec 31, 201810.6410.6910.3210.5010.50151,000
Dec 28, 201810.1810.9010.1810.6210.62303,100
Dec 27, 201810.5010.579.8310.1910.19281,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...