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 |
Date | Open | High | Low | Close | Volume |
Jan 16, 2020 | $13.96 | $13.98 | $13.95 | $13.97 | 390 638 |
Jan 15, 2020 | $13.95 | $13.98 | $13.95 | $13.96 | 711 214 |
Jan 14, 2020 | $13.94 | $13.98 | $13.93 | $13.94 | 639 370 |
Jan 13, 2020 | $13.91 | $13.95 | $13.91 | $13.95 | 910 092 |
Jan 10, 2020 | $13.92 | $13.94 | $13.91 | $13.92 | 710 684 |
Jan 09, 2020 | $13.93 | $13.94 | $13.91 | $13.93 | 1 423 640 |
Jan 08, 2020 | $13.92 | $13.97 | $13.91 | $13.93 | 1 177 443 |
Jan 07, 2020 | $13.92 | $13.96 | $13.91 | $13.91 | 2 504 071 |
Jan 06, 2020 | $13.83 | $14.10 | $13.77 | $13.91 | 6 520 307 |
Jan 03, 2020 | $10.18 | $10.61 | $10.16 | $10.51 | 185 313 |
Jan 02, 2020 | $10.46 | $10.49 | $10.18 | $10.31 | 363 350 |
Dec 31, 2019 | $10.45 | $10.65 | $10.40 | $10.43 | 172 473 |
Dec 30, 2019 | $10.54 | $10.55 | $10.33 | $10.47 | 172 321 |
Dec 27, 2019 | $10.47 | $10.58 | $10.27 | $10.54 | 260 456 |
Dec 26, 2019 | $10.22 | $10.51 | $10.15 | $10.45 | 266 798 |
Dec 24, 2019 | $10.30 | $10.32 | $10.19 | $10.25 | 72 292 |
Dec 23, 2019 | $10.58 | $10.58 | $10.12 | $10.26 | 215 111 |
Dec 20, 2019 | $10.65 | $10.68 | $10.42 | $10.51 | 310 025 |
Dec 19, 2019 | $10.77 | $10.77 | $10.61 | $10.65 | 233 982 |
Dec 18, 2019 | $10.74 | $10.83 | $10.70 | $10.81 | 131 446 |
Dec 17, 2019 | $10.76 | $10.80 | $10.57 | $10.74 | 264 095 |
Dec 16, 2019 | $10.93 | $11.04 | $10.73 | $10.77 | 234 340 |
Dec 13, 2019 | $10.95 | $11.07 | $10.82 | $10.89 | 147 437 |
Dec 12, 2019 | $10.86 | $11.04 | $10.79 | $10.92 | 182 314 |
Dec 11, 2019 | $11.00 | $11.00 | $10.76 | $10.86 | 197 725 |
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.