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, 2018 35.56 36.00 35.15 35.19 234,148 -0.24(-0.68%)
Apr 27, 2018 35.34 35.92 34.86 35.43 178,926 +0.04(+0.11%)
Apr 26, 2018 34.22 35.58 34.22 35.39 444,060 +1.30(+3.81%)
Apr 25, 2018 35.00 35.00 32.82 34.09 673,303 -1.15(-3.26%)
Apr 24, 2018 35.44 36.05 34.38 35.24 567,939 +0.56(+1.61%)
Apr 23, 2018 35.00 35.10 34.09 34.68 358,513 -0.32(-0.91%)
Apr 20, 2018 35.41 36.16 34.89 35.00 367,600 -0.49(-1.38%)
Apr 19, 2018 35.77 35.87 34.80 35.49 401,278 -0.48(-1.33%)
Apr 18, 2018 35.42 36.84 35.42 35.97 412,700 +0.50(+1.41%)
Apr 17, 2018 35.30 35.90 34.63 35.47 438,136 +0.37(+1.05%)
Apr 16, 2018 33.77 35.97 33.61 35.10 800,667 +1.64(+4.90%)
Apr 13, 2018 34.18 34.37 33.36 33.46 284,568 -0.55(-1.62%)
Apr 12, 2018 34.03 34.64 33.56 34.01 394,072 +0.01(+0.03%)
Apr 11, 2018 33.58 34.24 33.37 34.00 503,670 +0.33(+0.98%)
Apr 10, 2018 35.06 35.36 33.19 33.67 904,749 -1.02(-2.94%)
Apr 09, 2018 34.14 34.90 34.02 34.69 796,628 +0.97(+2.88%)
Apr 06, 2018 34.05 35.60 33.34 33.72 2,278,016 -0.34(-1.00%)
Apr 05, 2018 32.75 34.53 32.41 34.06 1,816,113 +1.38(+4.22%)
Apr 04, 2018 31.21 32.71 30.80 32.68 718,761 +1.12(+3.55%)
Apr 03, 2018 31.05 31.95 30.79 31.56 450,891 +0.63(+2.04%)
Apr 02, 2018 32.00 32.40 30.70 30.93 682,902 -1.11(-3.46%)
Mar 29, 2018 32.04 32.04 32.04 0 +0.42(+1.33%)
Mar 28, 2018 30.25 31.74 30.02 31.62 3,817,080 +1.06(+3.47%)
Mar 27, 2018 29.86 31.40 29.76 30.56 1,077,367 -0.78(-2.49%)
Mar 26, 2018 31.95 32.00 29.22 31.34 1,577,348 -0.21(-0.67%)
Mar 23, 2018 29.01 33.25 29.00 31.55 3,245,753 +5.09(+19.24%)
Mar 22, 2018 27.35 27.56 26.14 26.46 886,704 -1.17(-4.23%)
Mar 21, 2018 28.30 28.67 27.50 27.63 331,071 -0.67(-2.37%)
Mar 20, 2018 28.68 29.22 28.13 28.30 245,441 -0.33(-1.15%)
Mar 19, 2018 29.05 29.08 28.08 28.63 194,700 -0.42(-1.45%)
Mar 16, 2018 28.16 29.41 28.00 29.05 717,991 +0.90(+3.20%)
Mar 15, 2018 29.45 29.69 28.06 28.15 281,397 -1.18(-4.02%)
Mar 14, 2018 30.14 30.14 28.77 29.33 285,828 -0.70(-2.33%)
Mar 13, 2018 30.11 30.89 29.82 30.03 152,357 +0.03(+0.10%)
Mar 12, 2018 30.53 30.76 29.82 30.00 172,002 -0.58(-1.90%)
Mar 09, 2018 29.66 30.58 29.49 30.58 197,964 +1.05(+3.56%)
Mar 08, 2018 30.37 30.80 29.14 29.53 268,075 -0.84(-2.77%)
Mar 07, 2018 30.42 29.21 30.37 338,075 +0.83(+2.81%)
Mar 06, 2018 28.78 29.90 28.78 29.54 264,763 +0.81(+2.82%)
Mar 05, 2018 28.48 29.05 28.48 28.73 211,976 +0.02(+0.07%)
Mar 02, 2018 28.14 28.90 27.96 28.71 303,448 +0.22(+0.77%)
Mar 01, 2018 29.63 29.63 28.06 28.49 293,303 -1.10(-3.72%)
Feb 28, 2018 29.27 30.07 28.96 29.59 207,024 +0.35(+1.20%)
Feb 27, 2018 29.54 29.75 29.00 29.24 196,345 -0.20(-0.68%)
Feb 26, 2018 30.25 30.57 29.35 29.44 203,760 -0.88(-2.90%)
Feb 23, 2018 30.08 30.65 29.73 30.32 155,262 +0.14(+0.46%)
Feb 22, 2018 30.18 30.57 30.05 30.18 185,188 +0.17(+0.57%)
Feb 21, 2018 31.60 31.88 29.93 30.01 252,232 -1.27(-4.06%)
Feb 20, 2018 32.00 32.00 31.12 31.28 233,482 -0.61(-1.91%)
Feb 16, 2018 31.89 31.89 31.89 0 +1.77(+5.88%)
Feb 15, 2018 30.25 30.25 29.80 30.12 194,196 +0.06(+0.20%)
Feb 14, 2018 29.72 30.51 29.44 30.06 395,006 -0.04(-0.13%)
Feb 13, 2018 30.13 30.33 29.36 30.10 231,191 -0.21(-0.69%)
Feb 12, 2018 30.80 30.80 29.60 30.31 153,486 -0.29(-0.95%)
Feb 09, 2018 30.63 30.93 29.56 30.60 164,253 +0.52(+1.73%)
Feb 08, 2018 31.33 31.36 30.12 30.08 137,975 -1.12(-3.59%)
Feb 07, 2018 31.30 31.61 30.94 31.20 120,119 -0.07(-0.22%)
Feb 06, 2018 29.18 31.65 28.71 31.27 276,143 +0.77(+2.52%)
Feb 05, 2018 30.19 31.02 29.25 30.50 222,250 -0.30(-0.97%)
Feb 02, 2018 31.16 31.37 30.66 30.80 176,076 -0.60(-1.91%)
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.