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 |
Sep 30, 2019 | $8.55 | $8.83 | $8.48 | $8.74 | 357 933 |
Sep 27, 2019 | $8.57 | $8.70 | $8.45 | $8.53 | 231 747 |
Sep 26, 2019 | $8.85 | $8.93 | $8.50 | $8.57 | 348 482 |
Sep 25, 2019 | $8.80 | $8.94 | $8.76 | $8.86 | 189 949 |
Sep 24, 2019 | $8.88 | $9.12 | $8.71 | $8.80 | 295 909 |
Sep 23, 2019 | $8.91 | $8.96 | $8.75 | $8.85 | 203 752 |
Sep 20, 2019 | $9.01 | $9.08 | $8.90 | $8.96 | 254 447 |
Sep 19, 2019 | $9.14 | $9.25 | $8.97 | $8.99 | 162 329 |
Sep 18, 2019 | $9.09 | $9.24 | $9.01 | $9.14 | 207 592 |
Sep 17, 2019 | $9.19 | $9.21 | $9.00 | $9.11 | 125 120 |
Sep 16, 2019 | $9.34 | $9.40 | $9.18 | $9.20 | 195 578 |
Sep 13, 2019 | $9.49 | $9.57 | $9.33 | $9.37 | 251 511 |
Sep 12, 2019 | $9.55 | $9.55 | $9.28 | $9.42 | 139 369 |
Sep 11, 2019 | $9.54 | $9.63 | $9.42 | $9.56 | 240 444 |
Sep 10, 2019 | $9.20 | $9.56 | $9.18 | $9.50 | 267 358 |
Sep 09, 2019 | $8.96 | $9.22 | $8.94 | $9.22 | 156 809 |
Sep 06, 2019 | $9.16 | $9.22 | $8.83 | $8.92 | 309 661 |
Sep 05, 2019 | $8.97 | $9.24 | $8.89 | $9.14 | 389 533 |
Sep 04, 2019 | $8.75 | $8.95 | $8.71 | $8.89 | 174 202 |
Sep 03, 2019 | $8.72 | $8.79 | $8.61 | $8.68 | 227 933 |
Aug 30, 2019 | $8.77 | $8.86 | $8.68 | $8.76 | 176 897 |
Aug 29, 2019 | $8.69 | $8.88 | $8.68 | $8.72 | 151 623 |
Aug 28, 2019 | $8.52 | $8.72 | $8.51 | $8.60 | 282 485 |
Aug 27, 2019 | $8.87 | $8.90 | $8.51 | $8.53 | 254 931 |
Aug 26, 2019 | $8.85 | $8.95 | $8.76 | $8.79 | 240 199 |
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.