The Habit Restaurants, Inc Recent Share Price (USX:HABT)

USX:HABT - The Habit Restaurants Inc The Habit Restaurants, Inc
Sector: Consumer Discretionary, Industry: Restaurants

Add Alert

Yahoo Finance Note: This stock seems to be inactive

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
24 Dec 2014	USD	32.93	33.415	32.5	32.87	32.87	-0.05 (-0.15%)	125,838
23 Dec 2014	USD	34	34.06	32.8	32.92	32.92	-0.59 (-1.76%)	189,503
22 Dec 2014	USD	35.29	35.5	32.79	33.51	33.51	-1.6 (-4.56%)	529,881
19 Dec 2014	USD	35.1	35.35	33.02	35.11	35.11	+0.52 (+1.50%)	1,101,446
18 Dec 2014	USD	35.79	36.02	33.78	34.59	34.59	-0.59 (-1.68%)	415,574
17 Dec 2014	USD	32.5	35.49	32.5	35.18	35.18	+3.26 (+10.21%)	753,952
16 Dec 2014	USD	34.51	34.69	31.8	31.92	31.92	-2.77 (-7.99%)	1,288,115
15 Dec 2014	USD	41.59	42.91	34.5	34.69	34.69	-7.2 (-17.19%)	2,181,997
12 Dec 2014	USD	42.97	44.2	41.1	41.89	41.89	+0.55 (+1.33%)	1,224,020
11 Dec 2014	USD	38.95	43.33	37.5	41.34	41.34	+3.59 (+9.51%)	1,881,903
10 Dec 2014	USD	36.8	40.7	36.245	37.75	37.75	+1.2 (+3.28%)	1,564,373
9 Dec 2014	USD	36.1	36.81	35	36.55	36.55	+0.8 (+2.24%)	512,416
8 Dec 2014	USD	34.45	36.49	34	35.75	35.75	+1.54 (+4.50%)	543,891
5 Dec 2014	USD	34	34.6	33.7	34.21	34.21	+0.72 (+2.15%)	316,885
4 Dec 2014	USD	34.88	35.495	32.86	33.49	33.49	-1.25 (-3.60%)	501,190
3 Dec 2014	USD	36.75	37.743	34.55	34.74	34.74	-1.88 (-5.13%)	632,320
2 Dec 2014	USD	35.75	37.48	35.01	36.62	36.62	-0.22 (-0.60%)	1,812,276
1 Dec 2014	USD	32.95	36.99	31.9	36.84	36.84	+4.42 (+13.63%)	1,620,426
28 Nov 2014	USD	30.93	32.53	30.655	32.42	32.42	+1.89 (+6.19%)	565,778
27 Nov 2014	USD	30.53	30.53	30.53	30.53	30.53	0.0 (0.0%)	0
26 Nov 2014	USD	30.95	32.5	30.39	30.53	30.53	+0.58 (+1.94%)	1,805,069
25 Nov 2014	USD	35	35	29.91	29.95	29.95	-4.54 (-13.16%)	2,321,265
24 Nov 2014	USD	37.14	37.95	33.75	34.49	34.49	-2.1 (-5.74%)	1,191,321
21 Nov 2014	USD	38	40.25	35.5	36.59	36.59	-2.95 (-7.46%)	4,100,641
20 Nov 2014	USD	30	39.7	30	39.54	39.54	0.0 (0.0%)	11,103,026

First
42
43
44
45
46
47
Last

Unicorn Response |