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 |
Jun 13, 2019 | $10.20 | $10.51 | $10.07 | $10.48 | 282 866 |
Jun 12, 2019 | $10.12 | $10.22 | $9.95 | $10.11 | 240 801 |
Jun 11, 2019 | $10.37 | $10.40 | $9.99 | $10.16 | 288 516 |
Jun 10, 2019 | $10.54 | $10.69 | $10.03 | $10.33 | 288 045 |
Jun 07, 2019 | $9.88 | $10.93 | $9.88 | $10.44 | 956 872 |
Jun 06, 2019 | $10.00 | $10.14 | $9.60 | $9.87 | 326 947 |
Jun 05, 2019 | $10.31 | $10.31 | $9.94 | $10.01 | 282 337 |
Jun 04, 2019 | $10.20 | $10.38 | $10.08 | $10.27 | 329 989 |
Jun 03, 2019 | $10.21 | $10.24 | $9.80 | $10.11 | 330 954 |
May 31, 2019 | $10.18 | $10.36 | $9.93 | $10.20 | 340 529 |
May 30, 2019 | $10.42 | $10.52 | $10.21 | $10.28 | 216 673 |
May 29, 2019 | $10.77 | $10.83 | $10.30 | $10.38 | 390 364 |
May 28, 2019 | $11.00 | $11.15 | $10.85 | $10.86 | 184 349 |
May 24, 2019 | $11.13 | $11.23 | $10.85 | $10.94 | 179 120 |
May 23, 2019 | $11.50 | $11.50 | $11.03 | $11.07 | 271 915 |
May 22, 2019 | $11.83 | $11.94 | $11.59 | $11.60 | 135 261 |
May 21, 2019 | $11.78 | $12.04 | $11.65 | $11.85 | 217 306 |
May 20, 2019 | $11.92 | $12.12 | $11.71 | $11.75 | 222 618 |
May 17, 2019 | $12.05 | $12.20 | $11.92 | $12.03 | 157 419 |
May 16, 2019 | $12.50 | $12.57 | $12.12 | $12.17 | 155 989 |
May 15, 2019 | $12.67 | $12.69 | $12.44 | $12.47 | 229 801 |
May 14, 2019 | $12.49 | $12.75 | $12.30 | $12.72 | 228 875 |
May 13, 2019 | $12.71 | $12.71 | $12.32 | $12.50 | 216 613 |
May 10, 2019 | $13.00 | $13.08 | $12.76 | $12.93 | 257 195 |
May 09, 2019 | $12.71 | $13.08 | $12.50 | $13.00 | 307 103 |
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.