Historical Stock Price
| Home |
| Free Dividend Report |
| Stock Splits Calendar |
| HABT Historical Stock Prices |
| Preferred Stock Newsletter |
| HABT Options Chain |
| Stock Message Boards |
HABT (HABT) has the following price history information. Looking back at HABT historical stock prices for the last five trading days, on March 12, 2020, HABT opened at $13.95, traded as high as $13.96 and as low as $13.84, and closed at $13.92. Trading volume was a total of 1.40M shares. On March 13, 2020, HABT opened at $13.92, traded as high as $14.04 and as low as $13.81, and closed at $13.96. Trading volume was a total of 1.77M shares. On March 16, 2020, HABT opened at $13.65, traded as high as $13.88 and as low as $13.52, and closed at $13.70. Trading volume was a total of 1.58M shares. On March 17, 2020, HABT opened at $13.75, traded as high as $13.86 and as low as $13.50, and closed at $13.85. Trading volume was a total of 2.37M shares. On March 18, 2020, HABT opened at $13.80, traded as high as $13.99 and as low as $13.80, and closed at $13.98. Trading volume was a total of 4.55M shares.
HABT Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into HABT shares, starting with a $10,000 purchase of HABT, and working forward through the historical stock price information to today.
|
Growth of $10,000.00 Without Dividends Reinvested |
||
| Start date: | 11/21/2014 | |
| End date: | 03/18/2020 | |
| Start price/share: | $36.59 | |
| End price/share: | $13.98 | |
| Dividends collected/share: | $0.00 | |
| Total return: | -61.79% | |
| Average Annual Total Return: | -16.54% | |
| Starting investment: | $10,000.00 | |
| Ending investment: | $3,819.50 | |
| Years: | 5.32 | |
 | |||||
| HABT Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 03/12/2020 | $13.95 | $13.96 | $13.84 | $13.92 | 1.40M |
| 03/13/2020 | $13.92 | $14.04 | $13.81 | $13.96 | 1.77M |
| 03/16/2020 | $13.65 | $13.88 | $13.52 | $13.70 | 1.58M |
| 03/17/2020 | $13.75 | $13.86 | $13.50 | $13.85 | 2.37M |
| 03/18/2020 | $13.80 | $13.99 | $13.80 | $13.98 | 4.55M |
|
| About HABT |
| Habit Restaurants is a holding company. Through its subsidiaries, Co. is a casual restaurant concept that focuses on preparing made-to-order char-grilled burgers and sandwiches featuring tri-tip steak, grilled chicken and tuna cooked over an open flame. Co. also prepares made-to-order salads and a selection of sides, shakes and malts. Co.'s burger selection ranges from its Charburger including a choice of mayonnaise, pickles, tomato, lettuce and caramelized onions served on a toasted bun, to its Santa Barbara style Charburger including all the fixings of the Charburger plus cheese and avocado served on grilled sourdough. |
| HABT Historical Closing Prices | |
| Date | Close |
| 03/12/2020 | $13.92 |
| 03/13/2020 | $13.96 |
| 03/16/2020 | $13.70 |
| 03/17/2020 | $13.85 |
| 03/18/2020 | $13.98 |
| Services Historical Prices |
| HABT is categorized under the Services sector; below are some other companies in the same sector:
HAST Historical Stock Prices Also explore: HABT shares outstanding history
|
Free HABT Email Alerts:
HABT Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved
Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
Want to receive our latest research absolutely free?
⤹
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.