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, 2020 19.15 19.53 18.65 19.11 2,621,560 +0.43(+2.30%)
Aug 28, 2020 17.92 19.27 17.72 18.68 3,552,300 +1.17(+6.68%)
Aug 27, 2020 18.88 19.14 17.26 17.51 3,760,846 -1.33(-7.06%)
Aug 26, 2020 18.62 19.23 18.34 18.84 1,866,488 +0.22(+1.18%)
Aug 25, 2020 18.80 18.88 18.02 18.62 2,126,487 -0.29(-1.53%)
Aug 24, 2020 19.70 19.79 18.43 18.91 2,463,259 -0.41(-2.12%)
Aug 21, 2020 19.40 19.58 18.75 19.32 2,409,600 +0.08(+0.42%)
Aug 20, 2020 18.40 19.36 17.86 19.24 4,070,178 +0.58(+3.11%)
Aug 19, 2020 16.85 19.55 16.85 18.66 8,793,048 +1.87(+11.14%)
Aug 18, 2020 16.94 17.28 16.53 16.79 1,866,398 -0.22(-1.29%)
Aug 17, 2020 17.15 17.23 16.73 17.01 2,088,509 +0.16(+0.95%)
Aug 14, 2020 16.51 17.02 15.94 16.85 1,677,600 +0.34(+2.06%)
Aug 13, 2020 15.90 17.18 15.61 16.51 2,458,831 +0.59(+3.71%)
Aug 12, 2020 15.83 16.00 15.08 15.92 2,011,894 +0.35(+2.25%)
Aug 11, 2020 16.27 16.35 15.28 15.57 3,085,334 -0.50(-3.11%)
Aug 10, 2020 15.60 16.34 15.31 16.07 2,366,100 +0.53(+3.41%)
Aug 07, 2020 14.66 15.88 14.65 15.54 3,391,100 +0.79(+5.36%)
Aug 06, 2020 14.47 15.38 14.38 14.75 3,176,174 +0.09(+0.61%)
Aug 05, 2020 13.91 14.72 13.41 14.66 4,587,479 +0.99(+7.24%)
Aug 04, 2020 12.51 14.32 12.49 13.67 7,103,878 +1.26(+10.15%)
Aug 03, 2020 12.60 12.77 12.24 12.41 3,309,411 -0.01(-0.08%)
Jul 31, 2020 12.66 12.89 11.96 12.42 5,629,100 -0.18(-1.43%)
Jul 30, 2020 13.01 13.54 11.68 12.60 23,124,908 +3.16(+33.47%)
Jul 29, 2020 8.860 9.670 8.860 9.440 5,589,928 +0.59(+6.67%)
Jul 28, 2020 8.480 9.170 8.410 8.850 1,551,667 +0.22(+2.55%)
Jul 27, 2020 8.810 8.830 8.360 8.630 1,726,293 -0.01(-0.12%)
Jul 24, 2020 8.170 9.340 8.110 8.640 3,350,200 +0.37(+4.47%)
Jul 23, 2020 8.610 8.910 7.810 8.270 4,251,671 -0.48(-5.49%)
Jul 22, 2020 6.910 9.150 6.910 8.750 18,080,778 +1.88(+27.37%)
Jul 21, 2020 6.520 6.985 6.520 6.870 1,680,474 +0.39(+6.02%)
Jul 20, 2020 6.500 6.567 6.350 6.480 872,288 -0.05(-0.77%)
Jul 17, 2020 6.420 6.830 6.390 6.530 1,735,100 +0.18(+2.83%)
Jul 16, 2020 6.140 6.430 6.000 6.350 1,035,216 +0.10(+1.60%)
Jul 15, 2020 6.090 6.420 5.950 6.250 2,088,290 +0.48(+8.32%)
Jul 14, 2020 5.610 5.800 5.470 5.770 1,975,395 +0.16(+2.85%)
Jul 13, 2020 6.040 6.090 5.590 5.610 1,529,675 -0.35(-5.87%)
Jul 10, 2020 5.830 6.120 5.800 5.960 1,359,700 +0.16(+2.76%)
Jul 09, 2020 6.180 6.280 5.715 5.800 1,494,159 -0.47(-7.50%)
Jul 08, 2020 6.000 6.275 5.950 6.270 998,583 +0.30(+5.03%)
Jul 07, 2020 6.370 6.440 5.840 5.970 2,753,462 -0.53(-8.15%)
Jul 06, 2020 6.850 6.910 6.420 6.500 1,666,374 -0.14(-2.11%)
Jul 02, 2020 6.670 6.810 6.370 6.640 1,601,400 +0.25(+3.91%)
Jul 01, 2020 6.500 6.800 6.350 6.390 1,932,273 -0.10(-1.54%)
Jun 30, 2020 6.950 7.050 6.480 6.490 2,528,780 -0.45(-6.48%)
Jun 29, 2020 7.110 7.280 6.710 6.940 4,512,538 -0.10(-1.42%)
Jun 26, 2020 7.050 7.360 6.880 7.040 3,211,000 -0.07(-0.98%)
Jun 25, 2020 7.200 7.490 6.850 7.110 2,592,078 -0.29(-3.92%)
Jun 24, 2020 7.890 7.992 6.940 7.400 2,607,194 -0.70(-8.64%)
Jun 23, 2020 7.790 8.420 7.720 8.100 4,639,849 +0.52(+6.86%)
Jun 22, 2020 6.970 7.710 6.850 7.580 3,310,554 +0.68(+9.86%)
Jun 19, 2020 7.330 7.790 6.640 6.900 7,807,900 -0.87(-11.20%)
Jun 18, 2020 7.370 7.940 7.240 7.770 6,111,927 +0.35(+4.72%)
Jun 17, 2020 7.450 7.640 7.240 7.420 3,433,638 -0.14(-1.85%)
Jun 16, 2020 6.960 7.700 6.640 7.560 5,619,740 +0.90(+13.51%)
Jun 15, 2020 6.110 6.860 6.000 6.660 4,608,273 +0.05(+0.76%)
Jun 12, 2020 6.490 6.740 6.082 6.610 2,726,700 +0.68(+11.47%)
Jun 11, 2020 5.760 6.360 5.560 5.930 3,966,503 -0.63(-9.60%)
Jun 10, 2020 7.120 7.120 6.250 6.560 4,014,111 -0.37(-5.34%)
Jun 09, 2020 7.360 7.540 6.720 6.930 3,369,897 -0.87(-11.15%)
Jun 08, 2020 7.270 8.000 7.160 7.800 6,038,829 +0.92(+13.37%)
Jun 05, 2020 6.680 7.020 6.480 6.880 5,468,200 +0.68(+10.97%)
Jun 04, 2020 6.090 6.620 6.000 6.200 4,398,151 +0.02(+0.32%)
Jun 03, 2020 5.180 6.330 5.050 6.180 7,900,832 +1.13(+22.38%)
Jun 02, 2020 4.970 5.220 4.900 5.050 3,127,654 +0.23(+4.77%)
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.