The Habit Restaurants Inc (HABT) Historical Stock Data

Historical Data

In the past 30 trading days, HABT is up 0.07% a day on average. There have been 13 days where The Habit Restaurants Inc closed green and 17 days where HABT closed red.

Date	Open	Close	Change	Low	High	Volume
2019-05-28	11.00	10.86	↓$0.14 (-1.27%)	10.85	11.15	183.72K
2019-05-24	11.13	10.94	↓$0.19 (-1.71%)	10.85	11.23	178K
2019-05-23	11.50	11.07	↓$0.43 (-3.74%)	11.03	11.50	271.01K
2019-05-22	11.83	11.60	↓$0.23 (-1.94%)	11.59	11.94	127.03K
2019-05-21	11.78	11.85	↑$0.07 (0.59%)	11.65	12.04	216.19K
2019-05-20	11.92	11.75	↓$0.17 (-1.43%)	11.71	12.12	222.56K
2019-05-17	12.05	12.03	↓$0.02 (-0.17%)	11.92	12.20	156.23K
2019-05-16	12.50	12.17	↓$0.33 (-2.64%)	12.12	12.57	155.73K
2019-05-15	12.67	12.47	↓$0.20 (-1.58%)	12.44	12.69	229.29K
2019-05-14	12.49	12.72	↑$0.23 (1.84%)	12.30	12.75	204.05K
2019-05-13	12.71	12.50	↓$0.21 (-1.65%)	12.32	12.71	215.64K
2019-05-10	13.00	12.93	↓$0.07 (-0.54%)	12.76	13.08	256.25K
2019-05-09	12.71	13.00	↑$0.29 (2.28%)	12.50	13.08	297.94K
2019-05-08	12.50	12.71	↑$0.21 (1.68%)	12.25	12.87	253.61K
2019-05-07	12.46	12.49	↑$0.03 (0.24%)	12.40	12.80	356.98K
2019-05-06	12.08	12.64	↑$0.56 (4.64%)	11.89	12.70	361.92K
2019-05-03	11.63	12.25	↑$0.62 (5.33%)	11.62	12.34	568.98K
2019-05-02	11.34	11.66	↑$0.32 (2.82%)	11.02	11.80	0.93M
2019-05-01	10.70	10.89	↑$0.19 (1.78%)	10.62	11.05	496.23K
2019-04-30	11.01	10.66	↓$0.35 (-3.18%)	10.56	11.06	363.60K
2019-04-29	11.08	11.01	↓$0.07 (-0.63%)	10.88	11.12	215.60K
2019-04-26	10.60	11.07	↑$0.47 (4.43%)	10.60	11.33	410.65K
2019-04-25	10.57	10.59	↑$0.02 (0.19%)	10.32	10.75	228.78K
2019-04-24	10.12	10.59	↑$0.47 (4.64%)	10.06	10.70	454.43K
2019-04-23	10.30	10.10	↓$0.20 (-1.94%)	9.91	10.30	333.96K
2019-04-22	10.25	10.16	↓$0.09 (-0.88%)	10.02	10.25	264.02K
2019-04-18	10.32	10.26	↓$0.06 (-0.58%)	10.08	10.36	260.16K
2019-04-17	10.50	10.32	↓$0.18 (-1.71%)	10.17	10.51	283.78K
2019-04-16	10.85	10.45	↓$0.40 (-3.69%)	10.39	10.89	300.38K
2019-04-15	10.72	10.81	↑$0.09 (0.84%)	10.45	10.85	391.18K