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 31, 2018 35.61 35.61 34.36 34.61 426,208 -0.74(-2.09%)
May 30, 2018 35.05 35.56 35.05 35.35 268,829 +0.42(+1.20%)
May 29, 2018 35.32 35.39 34.60 34.93 377,794 -0.58(-1.63%)
May 25, 2018 35.51 35.51 35.51 0 -0.18(-0.50%)
May 24, 2018 35.93 36.10 35.48 35.69 305,204 -0.06(-0.17%)
May 23, 2018 35.01 36.09 34.80 35.75 385,957 +0.74(+2.11%)
May 22, 2018 36.99 37.20 34.94 35.01 554,009 -1.89(-5.12%)
May 21, 2018 37.10 37.47 36.40 36.90 298,126 -0.09(-0.24%)
May 18, 2018 36.06 37.83 35.92 36.99 569,063 +1.00(+2.78%)
May 17, 2018 35.75 36.39 35.62 35.99 434,963 +0.10(+0.28%)
May 16, 2018 36.05 36.88 35.71 35.89 529,759 +0.10(+0.28%)
May 15, 2018 35.56 36.66 34.70 35.79 574,572 +0.10(+0.28%)
May 14, 2018 36.65 36.78 35.55 35.69 561,241 -0.95(-2.59%)
May 11, 2018 36.47 36.84 35.69 36.64 260,418 +0.11(+0.30%)
May 10, 2018 36.71 36.82 36.06 36.53 233,784 -0.09(-0.25%)
May 09, 2018 36.44 36.68 35.43 36.62 337,188 +0.18(+0.49%)
May 08, 2018 36.58 36.58 35.82 36.44 217,145 +0.58(+1.62%)
May 07, 2018 36.90 37.05 35.77 35.86 231,123 -0.97(-2.63%)
May 04, 2018 35.06 37.15 34.66 36.83 476,018 +1.46(+4.13%)
May 03, 2018 36.39 36.39 35.12 35.37 329,924 -1.11(-3.04%)
May 02, 2018 35.36 37.27 35.26 36.48 585,960 +0.99(+2.79%)
May 01, 2018 35.11 35.59 34.24 35.49 288,678 +0.30(+0.85%)
Apr 30, 2018 35.56 36.00 35.15 35.19 234,148 -0.24(-0.68%)
Apr 27, 2018 35.34 35.92 34.86 35.43 178,926 +0.04(+0.11%)
Apr 26, 2018 34.22 35.58 34.22 35.39 444,060 +1.30(+3.81%)
Apr 25, 2018 35.00 35.00 32.82 34.09 673,303 -1.15(-3.26%)
Apr 24, 2018 35.44 36.05 34.38 35.24 567,939 +0.56(+1.61%)
Apr 23, 2018 35.00 35.10 34.09 34.68 358,513 -0.32(-0.91%)
Apr 20, 2018 35.41 36.16 34.89 35.00 367,600 -0.49(-1.38%)
Apr 19, 2018 35.77 35.87 34.80 35.49 401,278 -0.48(-1.33%)
Apr 18, 2018 35.42 36.84 35.42 35.97 412,700 +0.50(+1.41%)
Apr 17, 2018 35.30 35.90 34.63 35.47 438,136 +0.37(+1.05%)
Apr 16, 2018 33.77 35.97 33.61 35.10 800,667 +1.64(+4.90%)
Apr 13, 2018 34.18 34.37 33.36 33.46 284,568 -0.55(-1.62%)
Apr 12, 2018 34.03 34.64 33.56 34.01 394,072 +0.01(+0.03%)
Apr 11, 2018 33.58 34.24 33.37 34.00 503,670 +0.33(+0.98%)
Apr 10, 2018 35.06 35.36 33.19 33.67 904,749 -1.02(-2.94%)
Apr 09, 2018 34.14 34.90 34.02 34.69 796,628 +0.97(+2.88%)
Apr 06, 2018 34.05 35.60 33.34 33.72 2,278,016 -0.34(-1.00%)
Apr 05, 2018 32.75 34.53 32.41 34.06 1,816,113 +1.38(+4.22%)
Apr 04, 2018 31.21 32.71 30.80 32.68 718,761 +1.12(+3.55%)
Apr 03, 2018 31.05 31.95 30.79 31.56 450,891 +0.63(+2.04%)
Apr 02, 2018 32.00 32.40 30.70 30.93 682,902 -1.11(-3.46%)
Mar 29, 2018 32.04 32.04 32.04 0 +0.42(+1.33%)
Mar 28, 2018 30.25 31.74 30.02 31.62 3,817,080 +1.06(+3.47%)
Mar 27, 2018 29.86 31.40 29.76 30.56 1,077,367 -0.78(-2.49%)
Mar 26, 2018 31.95 32.00 29.22 31.34 1,577,348 -0.21(-0.67%)
Mar 23, 2018 29.01 33.25 29.00 31.55 3,245,753 +5.09(+19.24%)
Mar 22, 2018 27.35 27.56 26.14 26.46 886,704 -1.17(-4.23%)
Mar 21, 2018 28.30 28.67 27.50 27.63 331,071 -0.67(-2.37%)
Mar 20, 2018 28.68 29.22 28.13 28.30 245,441 -0.33(-1.15%)
Mar 19, 2018 29.05 29.08 28.08 28.63 194,700 -0.42(-1.45%)
Mar 16, 2018 28.16 29.41 28.00 29.05 717,991 +0.90(+3.20%)
Mar 15, 2018 29.45 29.69 28.06 28.15 281,397 -1.18(-4.02%)
Mar 14, 2018 30.14 30.14 28.77 29.33 285,828 -0.70(-2.33%)
Mar 13, 2018 30.11 30.89 29.82 30.03 152,357 +0.03(+0.10%)
Mar 12, 2018 30.53 30.76 29.82 30.00 172,002 -0.58(-1.90%)
Mar 09, 2018 29.66 30.58 29.49 30.58 197,964 +1.05(+3.56%)
Mar 08, 2018 30.37 30.80 29.14 29.53 268,075 -0.84(-2.77%)
Mar 07, 2018 30.42 29.21 30.37 338,075 +0.83(+2.81%)
Mar 06, 2018 28.78 29.90 28.78 29.54 264,763 +0.81(+2.82%)
Mar 05, 2018 28.48 29.05 28.48 28.73 211,976 +0.02(+0.07%)
Mar 02, 2018 28.14 28.90 27.96 28.71 303,448 +0.22(+0.77%)
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.