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 (%)
Mar 29, 2019 17.82 18.38 17.46 17.86 3,345,800 +0.03(+0.17%)
Mar 28, 2019 18.69 19.14 17.68 17.83 4,892,790 -0.37(-2.03%)
Mar 27, 2019 19.40 20.00 17.13 18.20 12,667,737 -4.65(-20.35%)
Mar 26, 2019 23.10 24.05 22.56 22.85 1,422,776 +0.00(+0.00%)
Mar 25, 2019 22.10 22.93 21.92 22.85 1,181,154 +0.68(+3.07%)
Mar 22, 2019 22.74 23.23 22.15 22.17 842,600 -0.64(-2.81%)
Mar 21, 2019 22.20 22.84 21.95 22.81 1,094,529 +0.58(+2.61%)
Mar 20, 2019 22.39 22.67 21.79 22.23 1,330,700 -0.17(-0.76%)
Mar 19, 2019 22.48 22.75 22.20 22.40 913,846 +0.10(+0.45%)
Mar 18, 2019 22.11 22.48 22.04 22.30 771,633 +0.20(+0.90%)
Mar 15, 2019 22.45 22.71 22.02 22.10 1,097,800 -0.24(-1.07%)
Mar 14, 2019 22.86 22.86 22.10 22.34 682,972 -0.40(-1.76%)
Mar 13, 2019 22.71 23.01 22.43 22.74 770,843 +0.16(+0.71%)
Mar 12, 2019 23.23 23.25 22.51 22.58 874,899 -0.51(-2.21%)
Mar 11, 2019 22.70 23.17 22.48 23.09 663,392 +0.43(+1.90%)
Mar 08, 2019 21.92 22.94 21.39 22.66 963,200 +0.23(+1.03%)
Mar 07, 2019 22.85 23.20 22.31 22.43 588,589 -0.51(-2.22%)
Mar 06, 2019 22.83 23.34 22.83 22.94 555,344 +0.25(+1.10%)
Mar 05, 2019 23.05 23.16 22.35 22.69 1,015,503 -0.30(-1.30%)
Mar 04, 2019 24.70 24.86 22.80 22.99 1,139,392 -1.51(-6.16%)
Mar 01, 2019 24.77 25.00 24.32 24.50 880,600 +0.02(+0.08%)
Feb 28, 2019 24.23 24.49 23.61 24.48 588,695 +0.30(+1.24%)
Feb 27, 2019 23.55 24.35 23.55 24.18 427,774 +0.65(+2.76%)
Feb 26, 2019 23.67 24.19 23.49 23.53 798,385 -0.27(-1.13%)
Feb 25, 2019 23.63 24.54 23.38 23.80 816,273 +0.33(+1.41%)
Feb 22, 2019 23.39 23.73 23.28 23.47 680,000 +0.11(+0.47%)
Feb 21, 2019 23.75 23.98 23.09 23.36 691,674 -0.50(-2.10%)
Feb 20, 2019 23.30 24.16 23.16 23.86 1,027,670 +0.56(+2.40%)
Feb 19, 2019 23.57 23.61 23.12 23.30 638,797 -0.26(-1.10%)
Feb 15, 2019 23.37 23.77 23.25 23.56 588,100 +0.38(+1.64%)
Feb 14, 2019 22.94 23.39 22.79 23.18 2,106,614 +0.13(+0.56%)
Feb 13, 2019 23.15 23.23 22.56 23.05 613,235 -0.06(-0.26%)
Feb 12, 2019 22.54 23.51 22.48 23.11 723,668 +0.81(+3.63%)
Feb 11, 2019 22.47 22.66 22.06 22.30 538,846 -0.06(-0.27%)
Feb 08, 2019 22.53 22.82 22.29 22.36 404,100 -0.36(-1.58%)
Feb 07, 2019 22.43 22.81 21.97 22.72 738,975 +0.14(+0.62%)
Feb 06, 2019 23.19 23.32 22.35 22.58 638,662 -0.61(-2.63%)
Feb 05, 2019 23.27 23.48 22.78 23.19 594,051 +0.00(+0.00%)
Feb 04, 2019 22.71 23.38 22.39 23.19 1,014,882 +0.47(+2.07%)
Feb 01, 2019 22.19 22.80 21.76 22.72 733,400 +0.68(+3.09%)
Jan 31, 2019 22.04 22.34 21.69 22.04 1,036,716 +0.11(+0.50%)
Jan 30, 2019 22.41 22.41 21.53 21.93 704,008 -0.26(-1.17%)
Jan 29, 2019 22.33 22.73 21.95 22.19 749,992 -0.28(-1.25%)
Jan 28, 2019 22.25 22.60 21.94 22.47 669,105 +0.04(+0.18%)
Jan 25, 2019 21.92 22.51 21.57 22.43 715,000 +0.82(+3.79%)
Jan 24, 2019 21.75 21.97 21.36 21.61 715,223 -0.07(-0.32%)
Jan 23, 2019 21.65 21.97 21.14 21.68 1,301,759 +0.05(+0.23%)
Jan 22, 2019 21.35 22.06 21.23 21.63 1,532,257 +0.04(+0.19%)
Jan 18, 2019 21.32 21.94 20.88 21.59 1,561,700 +0.23(+1.08%)
Jan 17, 2019 20.30 21.40 20.22 21.36 1,532,752 +0.85(+4.14%)
Jan 16, 2019 19.23 20.58 19.01 20.51 2,540,041 +1.26(+6.55%)
Jan 15, 2019 19.42 19.75 18.92 19.25 2,302,238 -0.66(-3.31%)
Jan 14, 2019 22.20 22.20 19.72 19.91 3,433,282 -2.33(-10.48%)
Jan 11, 2019 21.45 22.63 21.17 22.24 1,090,500 +0.67(+3.11%)
Jan 10, 2019 21.61 22.01 21.34 21.57 1,121,312 -0.37(-1.69%)
Jan 09, 2019 22.40 22.69 21.39 21.94 917,271 -0.57(-2.53%)
Jan 08, 2019 22.48 22.89 21.51 22.51 1,444,796 +0.78(+3.59%)
Jan 07, 2019 20.36 21.82 20.09 21.73 1,210,020 +1.42(+6.99%)
Jan 04, 2019 19.48 20.64 19.39 20.31 1,504,000 +1.11(+5.78%)
Jan 03, 2019 18.70 19.67 18.38 19.20 1,073,535 +0.17(+0.89%)
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.