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, 2018 27.45 27.87 27.10 27.34 1,019,174 +0.35(+1.30%)
Oct 30, 2018 26.13 27.05 26.06 26.99 579,107 +0.84(+3.21%)
Oct 29, 2018 26.84 27.37 25.66 26.15 1,413,782 -0.12(-0.46%)
Oct 26, 2018 25.48 26.44 25.26 26.27 934,400 +0.41(+1.59%)
Oct 25, 2018 25.46 26.10 25.36 25.86 905,759 +0.56(+2.21%)
Oct 24, 2018 26.50 26.66 25.24 25.30 861,470 -0.91(-3.47%)
Oct 23, 2018 25.77 26.43 25.42 26.21 673,291 +0.19(+0.73%)
Oct 22, 2018 26.10 26.36 25.81 26.02 536,675 +0.01(+0.04%)
Oct 19, 2018 26.60 26.72 25.80 26.01 1,296,400 -0.57(-2.14%)
Oct 18, 2018 28.00 28.00 26.58 26.58 1,295,566 -1.41(-5.04%)
Oct 17, 2018 27.16 28.01 26.82 27.99 789,452 +0.62(+2.27%)
Oct 16, 2018 27.76 27.84 27.21 27.37 1,134,654 -0.21(-0.76%)
Oct 15, 2018 27.02 27.96 27.02 27.58 1,016,318 +0.25(+0.91%)
Oct 12, 2018 27.76 28.05 26.63 27.33 1,169,100 +0.13(+0.48%)
Oct 11, 2018 26.80 27.65 26.50 27.20 2,058,866 +0.29(+1.08%)
Oct 10, 2018 27.23 27.30 26.56 26.91 1,784,367 -0.37(-1.36%)
Oct 09, 2018 28.52 28.71 27.21 27.28 1,183,819 -1.42(-4.95%)
Oct 08, 2018 29.12 29.48 28.54 28.70 631,292 -0.62(-2.11%)
Oct 05, 2018 28.99 29.41 28.71 29.32 1,249,800 +0.35(+1.21%)
Oct 04, 2018 30.63 30.63 28.76 28.97 1,537,081 -1.63(-5.33%)
Oct 03, 2018 30.17 30.64 29.57 30.60 1,198,064 +0.45(+1.49%)
Oct 02, 2018 31.77 32.10 30.00 30.15 1,119,713 -0.89(-2.87%)
Oct 01, 2018 31.61 31.84 30.93 31.04 1,157,958 -0.49(-1.55%)
Sep 28, 2018 31.25 31.89 31.15 31.53 1,086,100 +0.09(+0.29%)
Sep 27, 2018 30.43 31.52 30.43 31.44 1,339,858 +1.15(+3.80%)
Sep 26, 2018 31.06 31.20 30.24 30.29 1,323,933 -0.64(-2.07%)
Sep 25, 2018 30.85 31.16 30.49 30.93 1,322,034 +0.08(+0.26%)
Sep 24, 2018 32.97 33.02 30.81 30.85 1,965,638 -2.19(-6.63%)
Sep 21, 2018 33.67 33.77 32.92 33.04 1,952,800 -0.65(-1.93%)
Sep 20, 2018 33.24 33.98 33.20 33.69 1,281,064 +0.68(+2.06%)
Sep 19, 2018 32.59 33.04 32.37 33.01 997,009 +0.40(+1.23%)
Sep 18, 2018 31.57 32.72 31.57 32.61 1,104,535 +1.05(+3.33%)
Sep 17, 2018 31.91 32.29 31.19 31.56 1,954,683 -0.37(-1.16%)
Sep 14, 2018 32.88 33.32 31.82 31.93 1,278,800 -1.03(-3.13%)
Sep 13, 2018 33.18 33.20 32.29 32.96 1,130,277 -0.05(-0.15%)
Sep 12, 2018 32.75 33.29 32.25 33.01 1,581,899 +0.26(+0.79%)
Sep 11, 2018 32.23 33.01 31.81 32.75 2,601,011 +0.25(+0.77%)
Sep 10, 2018 32.58 33.12 32.26 32.50 1,621,007 +0.06(+0.18%)
Sep 07, 2018 33.18 33.60 31.50 32.44 6,150,200 -1.56(-4.59%)
Sep 06, 2018 35.70 35.86 33.78 34.00 947,169 -1.56(-4.39%)
Sep 05, 2018 35.22 35.91 35.03 35.56 689,754 -0.08(-0.22%)
Sep 04, 2018 34.40 35.67 34.18 35.64 967,597 +1.23(+3.57%)
Aug 31, 2018 34.41 34.41 34.41 0 -1.35(-3.78%)
Aug 30, 2018 36.90 37.81 34.98 35.76 3,293,085 -1.51(-4.05%)
Aug 29, 2018 37.13 37.62 36.88 37.27 1,916,365 +0.26(+0.70%)
Aug 28, 2018 37.20 37.40 35.88 37.01 683,069 -0.23(-0.62%)
Aug 27, 2018 37.45 37.58 36.87 37.24 692,503 +0.19(+0.51%)
Aug 24, 2018 36.72 37.51 36.70 37.05 442,100 +0.29(+0.79%)
Aug 23, 2018 36.00 37.00 36.00 36.76 563,656 +0.78(+2.17%)
Aug 22, 2018 34.96 36.40 34.88 35.98 669,260 +1.29(+3.72%)
Aug 21, 2018 34.33 34.98 34.14 34.69 781,396 +0.67(+1.97%)
Aug 20, 2018 34.03 34.17 33.47 34.02 416,870 +0.07(+0.21%)
Aug 17, 2018 33.60 34.19 33.34 33.95 279,600 +0.38(+1.13%)
Aug 16, 2018 33.80 34.24 33.43 33.57 571,777 +0.10(+0.30%)
Aug 15, 2018 34.50 34.74 33.26 33.47 522,938 -1.29(-3.71%)
Aug 14, 2018 34.56 35.14 34.32 34.76 373,797 +0.27(+0.78%)
Aug 13, 2018 35.16 35.17 34.01 34.49 315,291 -0.60(-1.71%)
Aug 10, 2018 35.13 35.68 34.97 35.09 357,100 -0.19(-0.54%)
Aug 09, 2018 34.57 35.38 34.40 35.28 379,330 +0.81(+2.35%)
Aug 08, 2018 34.03 34.58 33.94 34.47 319,484 +0.46(+1.35%)
Aug 07, 2018 33.28 34.10 32.88 34.01 512,288 +0.73(+2.19%)
Aug 06, 2018 33.85 33.85 32.54 33.28 427,174 -0.50(-1.48%)
Aug 03, 2018 33.40 34.22 33.18 33.78 527,500 +0.43(+1.29%)
Aug 02, 2018 34.32 34.32 33.01 33.35 1,563,618 -1.22(-3.53%)
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.