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 (%)
Dec 31, 2018 18.51 18.80 18.15 18.66 1,282,500 +0.22(+1.19%)
Dec 28, 2018 18.48 18.81 17.99 18.44 961,000 +0.12(+0.66%)
Dec 27, 2018 17.92 18.32 17.50 18.32 954,690 +0.38(+2.12%)
Dec 26, 2018 16.93 17.97 16.67 17.94 987,373 +1.26(+7.55%)
Dec 24, 2018 16.39 17.11 15.89 16.68 714,200 +0.03(+0.18%)
Dec 21, 2018 17.41 17.90 16.52 16.65 1,517,100 -0.80(-4.58%)
Dec 20, 2018 18.09 18.30 17.02 17.45 1,534,942 -0.68(-3.75%)
Dec 19, 2018 18.19 18.96 18.06 18.13 1,448,241 -0.19(-1.04%)
Dec 18, 2018 18.82 18.98 18.16 18.32 1,333,107 -0.28(-1.51%)
Dec 17, 2018 18.92 19.36 18.39 18.60 1,826,759 -0.50(-2.62%)
Dec 14, 2018 19.90 20.30 18.98 19.10 2,211,400 -0.57(-2.90%)
Dec 13, 2018 20.58 20.95 19.56 19.67 1,414,650 -0.83(-4.05%)
Dec 12, 2018 21.11 21.60 20.45 20.50 1,577,098 -0.48(-2.29%)
Dec 11, 2018 21.07 22.09 20.71 20.98 2,136,111 +0.70(+3.45%)
Dec 10, 2018 20.87 21.49 19.79 20.28 2,720,133 -0.13(-0.64%)
Dec 07, 2018 23.07 23.92 20.20 20.41 4,108,200 -3.34(-14.06%)
Dec 06, 2018 24.00 24.39 21.01 23.75 6,035,867 -4.06(-14.60%)
Dec 04, 2018 29.45 29.72 27.14 27.81 2,072,500 -1.34(-4.60%)
Dec 03, 2018 29.93 30.66 28.97 29.15 1,953,697 +0.65(+2.28%)
Nov 30, 2018 27.69 28.52 27.51 28.50 658,300 +0.79(+2.85%)
Nov 29, 2018 27.93 28.14 27.03 27.71 707,716 -0.39(-1.39%)
Nov 28, 2018 26.70 28.18 26.47 28.10 866,576 +1.40(+5.24%)
Nov 27, 2018 27.43 27.51 26.05 26.70 941,910 -0.93(-3.37%)
Nov 26, 2018 26.83 27.85 26.50 27.63 1,165,293 +1.18(+4.46%)
Nov 23, 2018 26.32 26.66 26.15 26.45 264,600 -0.04(-0.15%)
Nov 21, 2018 26.49 26.49 26.49 0 +1.57(+6.30%)
Nov 20, 2018 25.82 25.82 24.56 24.92 1,587,870 -1.42(-5.39%)
Nov 19, 2018 27.99 28.15 26.28 26.34 962,832 -1.65(-5.89%)
Nov 16, 2018 27.81 28.28 27.29 27.99 870,200 -0.28(-0.99%)
Nov 15, 2018 27.98 28.45 27.33 28.27 764,956 -0.08(-0.28%)
Nov 14, 2018 28.74 29.18 28.07 28.35 980,598 -0.09(-0.32%)
Nov 13, 2018 27.74 28.77 27.60 28.44 748,161 +0.80(+2.89%)
Nov 12, 2018 27.61 28.08 27.16 27.64 894,566 +0.07(+0.25%)
Nov 09, 2018 28.85 28.98 27.29 27.57 616,800 -1.22(-4.24%)
Nov 08, 2018 29.55 29.57 28.51 28.79 908,967 -0.80(-2.70%)
Nov 07, 2018 29.61 30.15 29.18 29.59 860,559 +0.14(+0.48%)
Nov 06, 2018 29.13 29.60 28.83 29.45 858,989 +0.31(+1.06%)
Nov 05, 2018 30.05 30.05 28.48 29.14 1,102,502 -1.11(-3.67%)
Nov 02, 2018 30.04 31.50 29.73 30.25 1,651,700 +0.66(+2.23%)
Nov 01, 2018 27.42 29.97 26.76 29.59 2,277,587 +2.25(+8.23%)
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%)
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.