NASDAQ:HABT
Delisted
The Habit Restaurants Stock Price (Quote)
$13.98
+0 (+0%)
At Close: Mar 30, 2020
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $13.50 | $14.04 | Monday, 30th Mar 2020 HABT stock ended at $13.98. During the day the stock fluctuated 0% from a day low at $13.98 to a day high of $13.98. |
90 days | $10.16 | $14.10 | |
52 weeks | $7.80 | $14.10 |
Historical The Habit Restaurants prices
Date | Open | High | Low | Close | Volume |
Apr 02, 2019 | $10.72 | $10.81 | $10.53 | $10.54 | 165 041 |
Apr 01, 2019 | $10.89 | $10.98 | $10.54 | $10.71 | 415 155 |
Mar 29, 2019 | $10.74 | $10.97 | $10.46 | $10.82 | 328 415 |
Mar 28, 2019 | $10.63 | $10.86 | $10.54 | $10.68 | 164 491 |
Mar 27, 2019 | $10.78 | $10.91 | $10.54 | $10.63 | 129 603 |
Mar 26, 2019 | $10.75 | $10.95 | $10.72 | $10.78 | 131 185 |
Mar 25, 2019 | $10.71 | $10.90 | $10.45 | $10.70 | 205 526 |
Mar 22, 2019 | $10.77 | $10.90 | $10.60 | $10.72 | 397 512 |
Mar 21, 2019 | $10.81 | $10.86 | $10.48 | $10.76 | 298 738 |
Mar 20, 2019 | $10.87 | $10.97 | $10.53 | $10.83 | 283 303 |
Mar 19, 2019 | $11.21 | $11.29 | $10.81 | $10.86 | 299 108 |
Mar 18, 2019 | $10.89 | $11.27 | $10.81 | $11.15 | 270 225 |
Mar 15, 2019 | $11.26 | $11.26 | $10.82 | $10.86 | 325 240 |
Mar 14, 2019 | $11.15 | $11.39 | $10.78 | $11.23 | 314 877 |
Mar 13, 2019 | $11.33 | $11.56 | $10.99 | $11.15 | 319 548 |
Mar 12, 2019 | $11.25 | $11.60 | $10.87 | $11.33 | 469 570 |
Mar 11, 2019 | $11.68 | $11.71 | $11.14 | $11.30 | 236 130 |
Mar 08, 2019 | $11.30 | $11.75 | $11.18 | $11.67 | 296 177 |
Mar 07, 2019 | $11.55 | $11.62 | $11.05 | $11.37 | 450 055 |
Mar 06, 2019 | $12.20 | $12.25 | $11.56 | $11.57 | 454 459 |
Mar 05, 2019 | $12.45 | $12.59 | $12.06 | $12.19 | 306 076 |
Mar 04, 2019 | $13.30 | $13.30 | $12.26 | $12.33 | 620 811 |
Mar 01, 2019 | $13.24 | $14.16 | $12.75 | $13.25 | 1 869 335 |
Feb 28, 2019 | $10.83 | $11.46 | $10.63 | $11.27 | 428 059 |
Feb 27, 2019 | $10.97 | $10.97 | $10.66 | $10.82 | 199 049 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use HABT stock historical prices to predict future price movements?
Trend Analysis: Examine the HABT stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the HABT stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.