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 (%)
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%)
Aug 01, 2018 36.20 36.25 34.40 34.57 1,047,106 -1.70(-4.69%)
Jul 31, 2018 35.92 36.56 35.22 36.27 523,607 +0.51(+1.43%)
Jul 30, 2018 35.80 36.02 34.67 35.76 663,651 +0.00(+0.00%)
Jul 27, 2018 37.90 38.37 35.66 35.76 681,400 -2.11(-5.57%)
Jul 26, 2018 37.33 38.52 37.19 37.87 421,420 +0.38(+1.01%)
Jul 25, 2018 37.01 37.56 36.37 37.49 631,813 +0.57(+1.54%)
Jul 24, 2018 37.76 37.91 36.45 36.92 512,190 -0.69(-1.83%)
Jul 23, 2018 37.79 37.97 37.50 37.61 346,458 -0.32(-0.84%)
Jul 20, 2018 37.96 38.06 37.03 37.93 485,993 -0.01(-0.03%)
Jul 19, 2018 36.62 38.04 36.25 37.94 669,595 +1.40(+3.83%)
Jul 18, 2018 36.67 36.70 35.97 36.54 763,437 -0.21(-0.57%)
Jul 17, 2018 36.90 37.79 36.19 36.75 894,358 +0.43(+1.18%)
Jul 16, 2018 37.90 38.20 36.12 36.32 864,698 -1.62(-4.27%)
Jul 13, 2018 37.45 38.80 37.08 37.94 879,081 +0.38(+1.01%)
Jul 12, 2018 38.25 39.49 37.14 37.56 1,689,185 -0.45(-1.18%)
Jul 11, 2018 39.17 39.42 34.61 38.01 3,749,798 -2.43(-6.01%)
Jul 10, 2018 40.76 40.85 40.21 40.44 538,019 -0.32(-0.79%)
Jul 09, 2018 40.77 40.97 40.19 40.76 452,655 +0.31(+0.77%)
Jul 06, 2018 40.17 40.68 39.90 40.45 521,902 +0.49(+1.23%)
Jul 05, 2018 39.30 40.01 38.62 39.96 794,886 +0.66(+1.68%)
Jul 03, 2018 39.30 39.30 39.30 0 -0.07(-0.18%)
Jul 02, 2018 39.15 39.45 38.69 39.37 870,015 +0.22(+0.56%)
Jun 29, 2018 39.27 40.19 38.79 39.15 901,624 +0.20(+0.51%)
Jun 28, 2018 38.03 39.20 37.10 38.95 758,878 +0.62(+1.62%)
Jun 27, 2018 39.40 40.11 38.15 38.33 1,127,598 -1.01(-2.57%)
Jun 26, 2018 39.90 40.74 38.14 39.34 1,855,488 +2.97(+8.17%)
Jun 25, 2018 36.40 36.65 35.89 36.37 1,221,309 -0.63(-1.70%)
Jun 22, 2018 37.00 37.07 36.18 37.00 3,220,488 +0.17(+0.46%)
Jun 21, 2018 36.47 37.09 36.00 36.83 843,279 +0.34(+0.93%)
Jun 20, 2018 37.14 37.14 35.85 36.49 865,218 -0.50(-1.35%)
Jun 19, 2018 37.13 37.40 36.27 36.99 1,160,968 -0.33(-0.88%)
Jun 18, 2018 37.30 38.04 37.07 37.32 1,489,267 -0.33(-0.88%)
Jun 15, 2018 38.87 38.27 37.65 1,226,487 -0.62(-1.62%)
Jun 14, 2018 38.27 38.98 38.04 38.27 948,734 +0.13(+0.34%)
Jun 13, 2018 38.55 39.06 37.72 38.14 1,180,199 -0.21(-0.55%)
Jun 12, 2018 37.80 38.62 37.68 38.35 3,328,095 -0.11(-0.29%)
Jun 11, 2018 38.91 38.97 37.97 38.46 1,112,968 -0.45(-1.16%)
Jun 08, 2018 36.24 39.31 35.25 38.91 2,580,847 +2.16(+5.88%)
Jun 07, 2018 35.75 37.05 34.77 36.75 2,017,075 +1.01(+2.83%)
Jun 06, 2018 35.74 1,132,730 -0.29(-0.80%)
Jun 05, 2018 37.05 37.17 35.91 36.03 914,260 -1.01(-2.73%)
Jun 04, 2018 35.00 37.21 35.00 37.04 1,209,266 +2.17(+6.22%)
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.