Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
HAB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 9.99 | -0.01 | -0.10% | 10.00 | 10.01 | 9.99 | 900 |
| Jun 13 2024 | 10.00 | 0.04 | 0.40% | 9.99 | 10.00 | 9.98 | 4,000 |
| Jun 12 2024 | 9.96 | 0.04 | 0.40% | 9.95 | 9.96 | 9.94 | 3,100 |
| Jun 11 2024 | 9.92 | 0.07 | 0.71% | 9.87 | 9.92 | 9.87 | 4,300 |
| Jun 10 2024 | 9.85 | -0.07 | -0.71% | 9.91 | 9.91 | 9.85 | 7,301 |
| Jun 07 2024 | 9.92 | -0.03 | -0.30% | 9.91 | 9.92 | 9.91 | 11,000 |
| Jun 06 2024 | 9.95 | 0.00 | 0.00% | 9.92 | 9.95 | 9.92 | 666 |
| Jun 05 2024 | 9.95 | 0.03 | 0.30% | 9.92 | 9.95 | 9.92 | 1,700 |
| Jun 04 2024 | 9.92 | 0.05 | 0.51% | 9.86 | 9.92 | 9.86 | 1,680 |
| Jun 03 2024 | 9.87 | 0.07 | 0.71% | 9.79 | 9.89 | 9.79 | 4,351 |
| May 31 2024 | 9.80 | 0.00 | 0.00% | 9.80 | 9.80 | 9.80 | 0 |
| May 30 2024 | 9.80 | 0.07 | 0.72% | 9.79 | 9.80 | 9.79 | 2,005 |
| May 29 2024 | 9.73 | -0.04 | -0.41% | 9.76 | 9.76 | 9.72 | 7,300 |
| May 28 2024 | 9.77 | -0.08 | -0.81% | 9.81 | 9.83 | 9.77 | 1,860 |
| May 27 2024 | 9.85 | -0.02 | -0.20% | 9.85 | 9.85 | 9.82 | 2,900 |
| May 24 2024 | 9.87 | 0.07 | 0.71% | 9.84 | 9.87 | 9.84 | 2,100 |
| May 23 2024 | 9.80 | -0.07 | -0.71% | 9.85 | 9.85 | 9.80 | 6,790 |
| May 22 2024 | 9.87 | 0.01 | 0.10% | 9.86 | 9.87 | 9.85 | 3,300 |
| May 21 2024 | 9.86 | 0.02 | 0.20% | 9.86 | 9.86 | 9.86 | 4,800 |
| May 17 2024 | 9.84 | -0.04 | -0.40% | 9.83 | 9.84 | 9.82 | 1,083 |
| May 16 2024 | 9.88 | 0.01 | 0.10% | 9.88 | 9.88 | 9.88 | 1,541 |
| May 15 2024 | 9.87 | 0.06 | 0.61% | 9.81 | 9.87 | 9.81 | 1,667 |
| May 14 2024 | 9.81 | 0.04 | 0.41% | 9.79 | 9.81 | 9.79 | 4,500 |
| May 13 2024 | 9.77 | -0.01 | -0.10% | 9.83 | 9.83 | 9.77 | 2,967 |
| May 10 2024 | 9.78 | -0.06 | -0.61% | 9.81 | 9.81 | 9.78 | 2,805 |
| May 09 2024 | 9.84 | 0.05 | 0.51% | 9.82 | 9.87 | 9.80 | 20,400 |
| May 08 2024 | 9.79 | -0.04 | -0.41% | 9.82 | 9.83 | 9.79 | 9,542 |
| May 07 2024 | 9.83 | 0.03 | 0.31% | 9.81 | 9.84 | 9.81 | 6,640 |
| May 06 2024 | 9.80 | 0.04 | 0.41% | 9.77 | 9.80 | 9.77 | 18,011 |
| May 03 2024 | 9.76 | 0.04 | 0.41% | 9.77 | 9.78 | 9.75 | 10,600 |
| May 02 2024 | 9.72 | 0.02 | 0.21% | 9.70 | 9.75 | 9.70 | 2,113 |
| May 01 2024 | 9.70 | -0.01 | -0.10% | 9.69 | 9.73 | 9.69 | 601 |
| Apr 30 2024 | 9.71 | 0.00 | 0.00% | 9.70 | 9.71 | 9.69 | 2,402 |
| Apr 29 2024 | 9.71 | -0.03 | -0.31% | 9.70 | 9.71 | 9.69 | 2,613 |
| Apr 26 2024 | 9.74 | 0.04 | 0.41% | 9.69 | 9.74 | 9.69 | 320 |
| Apr 25 2024 | 9.70 | -0.03 | -0.31% | 9.68 | 9.70 | 9.68 | 900 |
| Apr 24 2024 | 9.73 | -0.03 | -0.31% | 9.76 | 9.76 | 9.73 | 2,557 |
| Apr 23 2024 | 9.76 | 0.04 | 0.41% | 9.74 | 9.76 | 9.74 | 2,807 |
| Apr 22 2024 | 9.72 | 0.01 | 0.10% | 9.74 | 9.76 | 9.71 | 14,900 |
| Apr 19 2024 | 9.71 | 0.01 | 0.10% | 9.70 | 9.72 | 9.70 | 14,300 |
| Apr 18 2024 | 9.70 | -0.05 | -0.51% | 9.73 | 9.73 | 9.70 | 11,189 |
| Apr 17 2024 | 9.75 | -0.01 | -0.10% | 9.75 | 9.78 | 9.75 | 3,111 |
| Apr 16 2024 | 9.76 | 0.00 | 0.00% | 9.73 | 9.78 | 9.73 | 14,000 |
| Apr 15 2024 | 9.76 | -0.05 | -0.51% | 9.75 | 9.76 | 9.73 | 18,200 |
| Apr 12 2024 | 9.81 | 0.04 | 0.41% | 9.78 | 9.81 | 9.78 | 2,912 |
| Apr 11 2024 | 9.77 | 0.00 | 0.00% | 9.77 | 9.77 | 9.77 | 4,700 |
| Apr 10 2024 | 9.77 | -0.03 | -0.31% | 9.78 | 9.78 | 9.74 | 16,213 |
| Apr 09 2024 | 9.80 | -0.01 | -0.10% | 9.82 | 9.83 | 9.80 | 500 |
| Apr 08 2024 | 9.81 | 0.02 | 0.20% | 9.80 | 9.81 | 9.80 | 29,072 |
| Apr 05 2024 | 9.79 | -0.05 | -0.51% | 9.84 | 9.84 | 9.79 | 2,890 |
| Apr 04 2024 | 9.84 | 0.03 | 0.31% | 9.80 | 9.84 | 9.80 | 7,503 |
| Apr 03 2024 | 9.81 | 0.03 | 0.31% | 9.75 | 9.81 | 9.75 | 4,805 |
| Apr 02 2024 | 9.78 | -0.03 | -0.31% | 9.78 | 9.78 | 9.76 | 6,877 |
| Apr 01 2024 | 9.81 | -0.07 | -0.71% | 9.81 | 9.81 | 9.81 | 706 |
| Mar 28 2024 | 9.88 | 0.00 | 0.00% | 9.85 | 9.89 | 9.85 | 14,100 |
| Mar 27 2024 | 9.88 | 0.00 | 0.00% | 9.82 | 9.88 | 9.82 | 16,700 |
| Mar 26 2024 | 9.88 | 0.00 | 0.00% | 9.84 | 9.88 | 9.84 | 1,500 |
| Mar 25 2024 | 9.88 | -0.01 | -0.10% | 9.85 | 9.88 | 9.85 | 9,210 |
| Mar 22 2024 | 9.89 | 0.03 | 0.30% | 9.88 | 9.89 | 9.84 | 53,400 |
| Mar 21 2024 | 9.86 | 0.00 | 0.00% | 9.86 | 9.86 | 9.81 | 19,600 |
| Mar 20 2024 | 9.86 | 0.03 | 0.31% | 9.81 | 9.86 | 9.81 | 3,500 |
| Mar 19 2024 | 9.83 | 0.08 | 0.82% | 9.82 | 9.84 | 9.82 | 3,700 |
