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 (%)
May 29, 2020 4.630 4.900 4.370 4.740 2,743,900 +0.09(+1.94%)
May 28, 2020 5.210 5.245 4.550 4.650 2,989,985 -0.55(-10.58%)
May 27, 2020 5.440 5.460 4.590 5.200 5,939,580 +0.10(+1.96%)
May 26, 2020 4.700 5.180 4.610 5.100 5,180,875 +0.77(+17.78%)
May 22, 2020 4.480 4.641 4.030 4.330 5,059,700 -0.15(-3.35%)
May 21, 2020 4.080 4.510 4.040 4.480 5,860,037 +0.33(+7.95%)
May 20, 2020 3.800 4.610 3.800 4.150 9,562,246 +0.47(+12.77%)
May 19, 2020 3.510 3.740 3.360 3.680 5,113,662 +0.15(+4.25%)
May 18, 2020 3.070 3.570 3.070 3.530 6,988,394 +0.67(+23.43%)
May 15, 2020 2.610 2.870 2.550 2.860 3,173,400 +0.15(+5.54%)
May 14, 2020 2.570 2.750 2.320 2.710 4,692,180 +0.14(+5.45%)
May 13, 2020 2.750 2.800 2.520 2.570 4,240,079 -0.23(-8.21%)
May 12, 2020 2.450 3.120 2.410 2.800 8,215,118 +0.38(+15.70%)
May 11, 2020 2.470 2.590 2.275 2.420 1,709,553 -0.03(-1.22%)
May 08, 2020 2.380 2.520 2.350 2.450 1,777,800 +0.11(+4.70%)
May 07, 2020 2.280 2.410 2.250 2.340 1,172,331 +0.13(+5.88%)
May 06, 2020 2.360 2.375 2.170 2.210 1,529,956 -0.13(-5.56%)
May 05, 2020 2.460 2.620 2.310 2.340 1,717,179 -0.02(-0.85%)
May 04, 2020 2.440 2.450 2.195 2.360 1,250,219 -0.08(-3.28%)
May 01, 2020 2.410 2.600 2.250 2.440 2,841,900 +0.09(+3.83%)
Apr 30, 2020 2.850 2.860 2.350 2.350 3,831,768 -0.58(-19.80%)
Apr 29, 2020 2.450 3.010 2.340 2.930 4,854,844 +0.70(+31.39%)
Apr 28, 2020 2.300 2.500 2.190 2.230 2,874,318 +0.07(+3.24%)
Apr 27, 2020 1.810 2.240 1.810 2.160 3,443,449 +0.37(+20.67%)
Apr 24, 2020 1.800 1.840 1.730 1.790 1,351,100 +0.01(+0.56%)
Apr 23, 2020 1.910 1.990 1.730 1.780 2,408,858 -0.14(-7.29%)
Apr 22, 2020 1.980 2.050 1.910 1.920 1,532,423 -0.01(-0.52%)
Apr 21, 2020 1.840 1.940 1.810 1.930 1,074,247 +0.03(+1.58%)
Apr 20, 2020 1.900 1.985 1.750 1.900 1,512,167 -0.06(-3.06%)
Apr 17, 2020 1.940 2.030 1.880 1.960 1,929,700 +0.20(+11.36%)
Apr 16, 2020 1.910 1.980 1.680 1.760 2,790,403 -0.17(-8.81%)
Apr 15, 2020 2.050 2.110 1.920 1.930 2,606,401 -0.21(-9.81%)
Apr 14, 2020 2.050 2.200 2.020 2.140 3,465,406 +0.20(+10.31%)
Apr 13, 2020 2.040 2.100 1.800 1.940 1,671,134 -0.07(-3.48%)
Apr 09, 2020 2.040 2.400 1.870 2.010 3,715,000 +0.06(+3.08%)
Apr 08, 2020 1.560 2.050 1.550 1.950 3,947,515 +0.40(+25.81%)
Apr 07, 2020 1.850 1.900 1.480 1.550 4,623,281 -0.13(-7.74%)
Apr 06, 2020 1.540 1.810 1.530 1.680 2,636,515 +0.26(+18.31%)
Apr 03, 2020 1.500 1.500 1.300 1.420 1,903,200 -0.04(-2.74%)
Apr 02, 2020 1.670 1.700 1.450 1.460 2,079,239 -0.20(-12.05%)
Apr 01, 2020 1.920 1.920 1.630 1.660 2,740,912 -0.36(-17.82%)
Mar 31, 2020 1.970 2.020 1.820 2.020 2,633,439 +0.07(+3.59%)
Mar 30, 2020 2.340 2.340 1.880 1.950 2,695,632 -0.27(-12.16%)
Mar 27, 2020 2.110 2.250 1.950 2.220 2,109,300 +0.04(+1.83%)
Mar 26, 2020 2.250 2.630 2.120 2.180 3,354,233 -0.01(-0.46%)
Mar 25, 2020 2.250 2.750 2.000 2.190 6,573,973 -0.60(-21.51%)
Mar 24, 2020 2.500 3.090 2.350 2.790 4,314,755 +0.51(+22.37%)
Mar 23, 2020 2.080 2.310 1.910 2.280 2,640,534 +0.24(+11.76%)
Mar 20, 2020 2.250 2.270 1.670 2.040 4,533,600 +0.00(+0.00%)
Mar 19, 2020 1.450 2.100 1.250 2.040 4,068,090 +0.56(+37.84%)
Mar 18, 2020 2.040 2.128 1.200 1.480 6,148,007 -0.79(-34.80%)
Mar 17, 2020 2.940 2.940 1.980 2.270 4,980,074 -0.53(-18.93%)
Mar 16, 2020 2.680 3.240 2.680 2.800 2,661,529 -0.57(-16.91%)
Mar 13, 2020 3.250 3.440 2.950 3.370 4,055,000 +0.43(+14.63%)
Mar 12, 2020 3.300 3.450 2.790 2.940 3,856,672 -0.61(-17.18%)
Mar 11, 2020 3.850 3.900 3.430 3.550 2,777,334 -0.58(-14.04%)
Mar 10, 2020 3.920 4.160 3.280 4.130 5,187,608 +0.96(+30.28%)
Mar 09, 2020 3.900 3.900 2.870 3.170 5,419,428 -1.20(-27.46%)
Mar 06, 2020 4.430 4.790 4.260 4.370 2,177,500 -0.20(-4.38%)
Mar 05, 2020 4.810 4.810 4.490 4.570 2,180,466 -0.42(-8.42%)
Mar 04, 2020 4.710 4.990 4.650 4.990 1,745,447 +0.34(+7.31%)
Mar 03, 2020 4.700 5.170 4.510 4.650 2,892,822 +0.10(+2.20%)
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.