Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

At Home Group Inc (NY: HOME )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2017 20.50 20.68 20.07 20.50 175,141 +0.10(+0.49%)
Oct 30, 2017 20.64 20.97 20.12 20.40 205,033 -0.32(-1.54%)
Oct 27, 2017 21.23 21.28 20.69 20.72 100,963 -0.53(-2.49%)
Oct 26, 2017 21.16 21.40 21.05 21.25 83,696 +0.13(+0.62%)
Oct 25, 2017 21.53 21.53 20.97 21.12 127,826 -0.42(-1.95%)
Oct 24, 2017 21.97 22.24 21.48 21.54 148,342 -0.46(-2.09%)
Oct 23, 2017 21.89 22.30 21.60 22.00 219,558 +0.01(+0.05%)
Oct 20, 2017 21.85 22.18 21.75 21.99 152,799 +0.25(+1.15%)
Oct 19, 2017 21.63 21.76 21.31 21.74 143,570 -0.03(-0.14%)
Oct 18, 2017 21.90 22.00 21.59 21.77 196,074 +0.02(+0.09%)
Oct 17, 2017 21.84 22.07 21.62 21.75 136,502 +0.02(+0.09%)
Oct 16, 2017 22.16 22.31 21.44 21.73 137,936 -0.31(-1.41%)
Oct 13, 2017 21.91 22.45 21.91 22.04 122,565 +0.14(+0.64%)
Oct 12, 2017 22.22 22.28 21.63 21.90 79,131 -0.26(-1.17%)
Oct 11, 2017 22.38 22.38 21.92 22.16 171,258 -0.12(-0.54%)
Oct 10, 2017 22.85 22.86 22.24 22.28 108,939 -0.52(-2.28%)
Oct 09, 2017 23.19 23.27 22.53 22.80 142,982 -0.37(-1.60%)
Oct 06, 2017 23.21 23.69 22.92 23.17 250,386 -0.02(-0.09%)
Oct 05, 2017 23.46 23.63 23.02 23.19 148,994 -0.25(-1.07%)
Oct 04, 2017 23.26 23.50 23.13 23.44 103,503 +0.09(+0.39%)
Oct 03, 2017 23.13 23.70 22.85 23.35 150,638 +0.11(+0.47%)
Oct 02, 2017 22.83 23.25 22.14 23.24 204,525 +0.40(+1.75%)
Sep 29, 2017 22.71 23.25 22.45 22.84 112,462 +0.17(+0.75%)
Sep 28, 2017 22.83 22.89 22.53 22.67 114,861 -0.16(-0.70%)
Sep 27, 2017 22.11 22.90 22.05 22.83 158,585 +0.72(+3.26%)
Sep 26, 2017 22.10 22.37 22.04 22.11 89,028 +0.05(+0.23%)
Sep 25, 2017 22.36 22.52 21.91 22.06 158,053 -0.43(-1.91%)
Sep 22, 2017 22.49 22.88 22.20 22.49 182,590 -0.10(-0.44%)
Sep 21, 2017 22.28 22.72 21.92 22.59 255,819 +0.28(+1.26%)
Sep 20, 2017 22.25 22.42 22.05 22.31 232,791 -0.06(-0.27%)
Sep 19, 2017 22.61 22.66 22.09 22.37 141,043 -0.24(-1.06%)
Sep 18, 2017 23.15 23.21 22.57 22.61 96,003 -0.39(-1.70%)
Sep 15, 2017 21.94 23.05 21.84 23.00 541,629 +0.99(+4.50%)
Sep 14, 2017 22.67 22.77 21.89 22.01 419,215 -0.57(-2.52%)
Sep 13, 2017 23.32 23.50 22.31 22.58 306,833 -0.73(-3.13%)
Sep 12, 2017 22.58 23.46 22.58 23.31 267,942 +0.76(+3.37%)
Sep 11, 2017 23.24 23.35 22.29 22.55 374,026 -0.40(-1.74%)
Sep 08, 2017 23.93 23.93 22.67 22.95 258,126 -1.00(-4.18%)
Sep 07, 2017 23.21 23.99 22.50 23.95 612,384 +0.91(+3.95%)
Sep 06, 2017 25.80 25.87 21.18 23.04 1,509,238 -2.59(-10.11%)
Sep 05, 2017 25.38 25.78 24.55 25.63 606,899 +0.25(+0.99%)
Sep 01, 2017 24.53 25.59 24.21 25.38 339,623 +0.88(+3.59%)
Aug 31, 2017 24.56 24.60 24.16 24.50 173,583 -0.01(-0.04%)
Aug 30, 2017 24.44 24.80 24.29 24.51 254,762 +0.15(+0.62%)
Aug 29, 2017 23.66 24.60 23.51 24.36 314,983 +0.44(+1.84%)
Aug 28, 2017 22.17 24.20 22.17 23.92 313,617 +1.86(+8.43%)
Aug 25, 2017 22.19 22.68 21.98 22.06 90,877 -0.07(-0.32%)
Aug 24, 2017 22.80 23.06 22.02 22.13 74,280 -0.53(-2.34%)
Aug 23, 2017 22.25 22.91 22.04 22.66 78,926 +0.30(+1.34%)
Aug 22, 2017 22.76 22.82 20.77 22.36 181,086 -0.27(-1.19%)
Aug 21, 2017 23.20 23.69 22.17 22.63 241,476 +0.10(+0.44%)
Aug 18, 2017 22.51 23.12 21.67 22.53 272,068 -0.22(-0.97%)
Aug 17, 2017 23.64 24.00 22.74 22.75 139,620 -0.89(-3.76%)
Aug 16, 2017 23.44 24.20 22.82 23.64 145,484 +0.91(+4.00%)
Aug 15, 2017 22.64 23.12 22.15 22.73 126,763 +0.10(+0.44%)
Aug 14, 2017 22.78 23.02 22.59 22.63 44,648 +0.00(+0.00%)
Aug 11, 2017 22.63 22.84 22.29 22.63 48,483 -0.09(-0.40%)
Aug 10, 2017 23.25 23.40 22.60 22.72 72,254 -0.63(-2.70%)
Aug 09, 2017 23.41 23.74 23.21 23.35 52,344 -0.17(-0.72%)
Aug 08, 2017 23.61 23.95 23.46 23.52 68,189 -0.09(-0.38%)
Aug 07, 2017 22.88 23.70 22.86 23.61 75,872 +0.75(+3.28%)
Aug 04, 2017 22.91 22.92 22.60 22.86 51,643 +0.15(+0.66%)
Aug 03, 2017 22.74 23.10 22.52 22.71 84,400 -0.07(-0.31%)
Aug 02, 2017 22.64 22.98 22.43 22.78 69,925 +0.09(+0.40%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.