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 (%)
Apr 30, 2020 2.850 2.860 2.350 2.350 3,831,768 -0.58(-19.80%)
Apr 29, 2020 2.450 3.010 2.340 2.930 4,854,844 +0.70(+31.39%)
Apr 28, 2020 2.300 2.500 2.190 2.230 2,874,318 +0.07(+3.24%)
Apr 27, 2020 1.810 2.240 1.810 2.160 3,443,449 +0.37(+20.67%)
Apr 24, 2020 1.800 1.840 1.730 1.790 1,351,100 +0.01(+0.56%)
Apr 23, 2020 1.910 1.990 1.730 1.780 2,408,858 -0.14(-7.29%)
Apr 22, 2020 1.980 2.050 1.910 1.920 1,532,423 -0.01(-0.52%)
Apr 21, 2020 1.840 1.940 1.810 1.930 1,074,247 +0.03(+1.58%)
Apr 20, 2020 1.900 1.985 1.750 1.900 1,512,167 -0.06(-3.06%)
Apr 17, 2020 1.940 2.030 1.880 1.960 1,929,700 +0.20(+11.36%)
Apr 16, 2020 1.910 1.980 1.680 1.760 2,790,403 -0.17(-8.81%)
Apr 15, 2020 2.050 2.110 1.920 1.930 2,606,401 -0.21(-9.81%)
Apr 14, 2020 2.050 2.200 2.020 2.140 3,465,406 +0.20(+10.31%)
Apr 13, 2020 2.040 2.100 1.800 1.940 1,671,134 -0.07(-3.48%)
Apr 09, 2020 2.040 2.400 1.870 2.010 3,715,000 +0.06(+3.08%)
Apr 08, 2020 1.560 2.050 1.550 1.950 3,947,515 +0.40(+25.81%)
Apr 07, 2020 1.850 1.900 1.480 1.550 4,623,281 -0.13(-7.74%)
Apr 06, 2020 1.540 1.810 1.530 1.680 2,636,515 +0.26(+18.31%)
Apr 03, 2020 1.500 1.500 1.300 1.420 1,903,200 -0.04(-2.74%)
Apr 02, 2020 1.670 1.700 1.450 1.460 2,079,239 -0.20(-12.05%)
Apr 01, 2020 1.920 1.920 1.630 1.660 2,740,912 -0.36(-17.82%)
Mar 31, 2020 1.970 2.020 1.820 2.020 2,633,439 +0.07(+3.59%)
Mar 30, 2020 2.340 2.340 1.880 1.950 2,695,632 -0.27(-12.16%)
Mar 27, 2020 2.110 2.250 1.950 2.220 2,109,300 +0.04(+1.83%)
Mar 26, 2020 2.250 2.630 2.120 2.180 3,354,233 -0.01(-0.46%)
Mar 25, 2020 2.250 2.750 2.000 2.190 6,573,973 -0.60(-21.51%)
Mar 24, 2020 2.500 3.090 2.350 2.790 4,314,755 +0.51(+22.37%)
Mar 23, 2020 2.080 2.310 1.910 2.280 2,640,534 +0.24(+11.76%)
Mar 20, 2020 2.250 2.270 1.670 2.040 4,533,600 +0.00(+0.00%)
Mar 19, 2020 1.450 2.100 1.250 2.040 4,068,090 +0.56(+37.84%)
Mar 18, 2020 2.040 2.128 1.200 1.480 6,148,007 -0.79(-34.80%)
Mar 17, 2020 2.940 2.940 1.980 2.270 4,980,074 -0.53(-18.93%)
Mar 16, 2020 2.680 3.240 2.680 2.800 2,661,529 -0.57(-16.91%)
Mar 13, 2020 3.250 3.440 2.950 3.370 4,055,000 +0.43(+14.63%)
Mar 12, 2020 3.300 3.450 2.790 2.940 3,856,672 -0.61(-17.18%)
Mar 11, 2020 3.850 3.900 3.430 3.550 2,777,334 -0.58(-14.04%)
Mar 10, 2020 3.920 4.160 3.280 4.130 5,187,608 +0.96(+30.28%)
Mar 09, 2020 3.900 3.900 2.870 3.170 5,419,428 -1.20(-27.46%)
Mar 06, 2020 4.430 4.790 4.260 4.370 2,177,500 -0.20(-4.38%)
Mar 05, 2020 4.810 4.810 4.490 4.570 2,180,466 -0.42(-8.42%)
Mar 04, 2020 4.710 4.990 4.650 4.990 1,745,447 +0.34(+7.31%)
Mar 03, 2020 4.700 5.170 4.510 4.650 2,892,822 +0.10(+2.20%)
Mar 02, 2020 5.050 5.050 4.200 4.550 5,152,686 -0.45(-9.00%)
Feb 28, 2020 4.650 5.086 4.600 5.000 3,421,000 +0.07(+1.42%)
Feb 27, 2020 5.370 5.470 4.750 4.930 3,506,406 -0.72(-12.74%)
Feb 26, 2020 5.820 5.930 5.500 5.650 1,419,762 -0.10(-1.74%)
Feb 25, 2020 6.400 6.440 5.690 5.750 1,871,039 -0.65(-10.16%)
Feb 24, 2020 6.900 6.960 6.120 6.400 2,183,073 -0.75(-10.49%)
Feb 21, 2020 7.180 7.380 7.000 7.150 2,063,700 -0.01(-0.14%)
Feb 20, 2020 6.920 7.260 6.820 7.160 1,897,669 +0.25(+3.62%)
Feb 19, 2020 6.570 6.930 6.510 6.910 1,553,523 +0.34(+5.18%)
Feb 18, 2020 6.360 6.650 6.280 6.570 1,127,392 +0.21(+3.30%)
Feb 14, 2020 6.590 6.620 6.300 6.360 1,099,900 -0.19(-2.90%)
Feb 13, 2020 6.540 6.610 6.280 6.550 1,278,491 -0.04(-0.61%)
Feb 12, 2020 6.250 6.600 6.120 6.590 1,741,555 +0.41(+6.63%)
Feb 11, 2020 6.260 6.370 6.090 6.180 766,216 -0.03(-0.48%)
Feb 10, 2020 6.220 6.360 6.090 6.210 1,010,676 -0.03(-0.48%)
Feb 07, 2020 6.210 6.320 6.010 6.240 989,200 -0.02(-0.32%)
Feb 06, 2020 6.330 6.370 6.080 6.260 1,001,676 -0.05(-0.79%)
Feb 05, 2020 5.980 6.320 5.970 6.310 1,959,198 +0.45(+7.68%)
Feb 04, 2020 5.800 6.050 5.780 5.860 2,350,758 +0.14(+2.45%)
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.