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 (%)
Nov 30, 2020 19.65 19.65 17.77 18.94 3,665,585 -0.20(-1.04%)
Nov 27, 2020 19.04 19.57 18.82 19.14 1,543,200 +0.29(+1.54%)
Nov 25, 2020 18.10 19.28 18.09 18.85 2,386,800 +0.86(+4.78%)
Nov 24, 2020 17.25 18.03 16.85 17.99 3,084,338 +1.11(+6.58%)
Nov 23, 2020 16.81 17.41 16.63 16.88 2,609,813 +0.14(+0.84%)
Nov 20, 2020 16.48 17.77 16.38 16.74 2,618,300 +0.48(+2.95%)
Nov 19, 2020 15.70 16.53 15.66 16.26 2,315,228 +0.65(+4.16%)
Nov 18, 2020 15.25 16.16 15.17 15.61 2,796,464 +0.52(+3.45%)
Nov 17, 2020 14.32 15.39 14.09 15.09 2,573,044 +0.88(+6.19%)
Nov 16, 2020 14.15 14.54 13.75 14.21 1,798,659 +0.12(+0.85%)
Nov 13, 2020 14.19 14.70 13.95 14.09 1,595,400 +0.10(+0.71%)
Nov 12, 2020 14.45 15.09 13.94 13.99 1,998,612 -0.64(-4.37%)
Nov 11, 2020 13.59 14.66 13.06 14.63 3,562,939 +1.30(+9.75%)
Nov 10, 2020 13.67 13.70 13.00 13.33 2,963,492 -0.19(-1.41%)
Nov 09, 2020 16.91 17.37 13.49 13.52 9,147,917 -3.14(-18.85%)
Nov 06, 2020 17.00 17.13 15.50 16.66 5,177,100 -1.27(-7.08%)
Nov 05, 2020 17.30 18.65 17.26 17.93 2,299,263 +0.95(+5.59%)
Nov 04, 2020 16.85 17.41 16.68 16.98 987,787 +0.25(+1.49%)
Nov 03, 2020 16.78 16.98 16.39 16.73 1,046,363 +0.17(+1.03%)
Nov 02, 2020 16.50 16.78 15.81 16.56 1,886,615 +0.27(+1.66%)
Oct 30, 2020 16.19 16.43 15.55 16.29 2,997,100 -0.27(-1.63%)
Oct 29, 2020 18.91 18.98 16.39 16.56 6,670,577 -4.76(-22.33%)
Oct 28, 2020 20.26 21.36 20.09 21.32 2,028,398 -0.26(-1.20%)
Oct 27, 2020 22.04 22.39 21.30 21.58 1,785,173 -0.27(-1.24%)
Oct 26, 2020 22.14 22.93 20.96 21.85 2,767,107 -0.87(-3.83%)
Oct 23, 2020 22.14 22.84 21.51 22.72 2,603,600 +0.68(+3.09%)
Oct 22, 2020 20.81 22.39 20.78 22.04 2,092,236 +1.30(+6.27%)
Oct 21, 2020 21.19 21.64 20.08 20.74 1,941,793 -0.44(-2.08%)
Oct 20, 2020 21.28 21.68 21.01 21.18 1,024,957 +0.06(+0.28%)
Oct 19, 2020 21.88 22.24 20.87 21.12 1,487,743 -0.65(-2.99%)
Oct 16, 2020 22.02 22.73 21.33 21.77 1,901,700 +0.16(+0.74%)
Oct 15, 2020 19.77 22.01 19.70 21.61 1,713,481 +0.75(+3.60%)
Oct 14, 2020 21.01 21.17 20.37 20.86 2,089,825 +0.05(+0.24%)
Oct 13, 2020 19.61 21.03 19.25 20.81 2,328,273 +0.91(+4.57%)
Oct 12, 2020 19.68 20.25 19.50 19.90 1,626,367 +0.68(+3.54%)
Oct 09, 2020 19.29 19.52 18.76 19.22 2,170,500 +0.00(+0.00%)
Oct 08, 2020 19.35 19.67 18.77 19.22 2,876,278 +0.00(+0.00%)
Oct 07, 2020 18.34 19.38 18.18 19.22 2,707,867 +1.38(+7.74%)
Oct 06, 2020 18.07 18.59 17.61 17.84 3,613,534 -0.22(-1.22%)
Oct 05, 2020 16.15 18.07 16.15 18.06 4,364,537 +2.31(+14.67%)
Oct 02, 2020 14.49 15.91 14.40 15.75 2,766,800 +0.55(+3.62%)
Oct 01, 2020 15.11 15.75 14.89 15.20 3,855,316 +0.34(+2.29%)
Sep 30, 2020 15.10 15.72 14.76 14.86 4,436,573 +0.02(+0.13%)
Sep 29, 2020 14.75 15.62 14.66 14.84 2,304,548 +0.61(+4.29%)
Sep 28, 2020 14.55 15.15 14.21 14.23 1,969,963 +0.09(+0.64%)
Sep 25, 2020 14.30 14.30 13.64 14.14 1,804,300 +0.20(+1.43%)
Sep 24, 2020 14.16 14.59 13.82 13.94 1,954,049 -0.32(-2.24%)
Sep 23, 2020 15.55 15.86 14.25 14.26 2,167,923 -0.89(-5.87%)
Sep 22, 2020 14.84 15.54 14.77 15.15 1,572,837 +0.50(+3.41%)
Sep 21, 2020 14.29 14.68 13.95 14.65 2,159,475 -0.21(-1.41%)
Sep 18, 2020 15.14 15.35 14.58 14.86 2,005,900 -0.32(-2.11%)
Sep 17, 2020 14.75 15.34 14.51 15.18 2,356,680 +0.15(+1.00%)
Sep 16, 2020 15.97 16.00 14.99 15.03 2,013,233 -0.69(-4.39%)
Sep 15, 2020 16.33 16.48 15.47 15.72 1,943,274 -0.43(-2.66%)
Sep 14, 2020 16.00 16.52 15.88 16.15 1,857,015 +0.36(+2.28%)
Sep 11, 2020 16.35 16.50 15.61 15.79 1,666,700 -0.42(-2.59%)
Sep 10, 2020 15.81 17.59 15.80 16.21 4,895,901 +0.61(+3.91%)
Sep 09, 2020 15.30 15.70 14.84 15.60 2,235,136 +0.67(+4.49%)
Sep 08, 2020 14.82 15.87 14.77 14.93 3,758,528 -0.07(-0.47%)
Sep 04, 2020 15.27 15.73 13.87 15.00 4,433,200 -0.41(-2.66%)
Sep 03, 2020 17.09 17.35 15.11 15.41 6,647,475 -1.85(-10.72%)
Sep 02, 2020 18.27 18.85 16.48 17.26 17,536,156 -6.07(-26.02%)
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.