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 (%)
Dec 29, 2017 30.39 30.39 30.39 0 -0.84(-2.69%)
Dec 28, 2017 30.57 31.35 30.57 31.23 223,676 +0.67(+2.19%)
Dec 27, 2017 30.51 31.11 30.37 30.56 259,602 -0.13(-0.42%)
Dec 26, 2017 30.29 31.10 30.23 30.69 275,055 +0.40(+1.32%)
Dec 22, 2017 31.33 31.64 29.72 30.29 578,842 -1.34(-4.24%)
Dec 21, 2017 31.30 31.75 30.94 31.63 364,258 +0.56(+1.80%)
Dec 20, 2017 31.00 31.27 30.50 31.07 301,086 +0.16(+0.52%)
Dec 19, 2017 30.99 31.24 30.31 30.91 327,800 +0.05(+0.16%)
Dec 18, 2017 30.29 31.00 30.00 30.86 564,453 +1.02(+3.42%)
Dec 15, 2017 28.99 30.43 28.99 29.84 728,202 +1.03(+3.58%)
Dec 14, 2017 29.06 29.18 28.39 28.81 277,386 -0.20(-0.69%)
Dec 13, 2017 28.78 29.20 28.19 29.01 294,109 +0.43(+1.50%)
Dec 12, 2017 28.89 29.17 28.50 28.58 307,455 -0.39(-1.35%)
Dec 11, 2017 29.26 29.30 28.65 28.97 327,243 -0.36(-1.23%)
Dec 08, 2017 29.50 29.93 28.64 29.33 541,416 +0.00(+0.00%)
Dec 07, 2017 27.29 29.55 26.60 3,752,894 +0.00(+0.00%)
Dec 06, 2017 25.54 26.14 24.30 24.70 1,458,372 -1.64(-6.23%)
Dec 05, 2017 27.24 27.48 25.86 26.34 884,905 -2.05(-7.22%)
Dec 04, 2017 28.90 30.00 27.72 28.39 906,159 +0.14(+0.50%)
Dec 01, 2017 27.90 28.89 27.41 28.25 1,246,386 +0.62(+2.24%)
Nov 30, 2017 24.24 27.98 24.15 27.63 2,206,978 +4.06(+17.23%)
Nov 29, 2017 22.60 24.19 22.55 23.57 795,052 +1.30(+5.84%)
Nov 28, 2017 21.71 22.31 21.71 22.27 300,734 +0.64(+2.96%)
Nov 27, 2017 22.05 22.24 21.59 21.63 124,281 -0.45(-2.04%)
Nov 24, 2017 22.40 22.49 21.87 22.08 86,369 -0.16(-0.72%)
Nov 22, 2017 22.10 22.53 22.03 22.24 70,517 +0.17(+0.77%)
Nov 21, 2017 22.51 22.51 21.92 22.07 82,076 -0.37(-1.65%)
Nov 20, 2017 22.15 22.61 21.59 22.44 155,665 +0.41(+1.86%)
Nov 17, 2017 21.65 22.08 21.58 22.03 89,154 +0.45(+2.09%)
Nov 16, 2017 20.87 21.66 20.83 21.58 72,867 +0.89(+4.30%)
Nov 15, 2017 20.82 20.95 20.58 20.69 93,463 -0.21(-1.00%)
Nov 14, 2017 21.43 21.52 20.81 20.90 121,915 -0.53(-2.47%)
Nov 13, 2017 20.84 21.58 20.74 21.43 86,717 +0.57(+2.73%)
Nov 10, 2017 20.97 21.12 20.68 20.86 517,314 -0.09(-0.43%)
Nov 09, 2017 21.03 21.13 20.64 20.95 161,316 -0.13(-0.62%)
Nov 08, 2017 20.96 21.42 20.89 21.08 128,991 +0.01(+0.05%)
Nov 07, 2017 21.44 21.47 20.84 21.07 132,444 -0.47(-2.18%)
Nov 06, 2017 21.15 22.61 20.94 21.54 211,352 +0.31(+1.46%)
Nov 03, 2017 20.75 21.62 20.75 21.23 117,335 +0.37(+1.77%)
Nov 02, 2017 20.75 20.87 20.59 20.86 161,305 +0.08(+0.38%)
Nov 01, 2017 20.57 20.91 20.46 20.78 148,845 +0.28(+1.37%)
Oct 31, 2017 20.50 20.68 20.07 20.50 175,141 +0.10(+0.49%)
Oct 30, 2017 20.64 20.97 20.12 20.40 205,033 -0.32(-1.54%)
Oct 27, 2017 21.23 21.28 20.69 20.72 100,963 -0.53(-2.49%)
Oct 26, 2017 21.16 21.40 21.05 21.25 83,696 +0.13(+0.62%)
Oct 25, 2017 21.53 21.53 20.97 21.12 127,826 -0.42(-1.95%)
Oct 24, 2017 21.97 22.24 21.48 21.54 148,342 -0.46(-2.09%)
Oct 23, 2017 21.89 22.30 21.60 22.00 219,558 +0.01(+0.05%)
Oct 20, 2017 21.85 22.18 21.75 21.99 152,799 +0.25(+1.15%)
Oct 19, 2017 21.63 21.76 21.31 21.74 143,570 -0.03(-0.14%)
Oct 18, 2017 21.90 22.00 21.59 21.77 196,074 +0.02(+0.09%)
Oct 17, 2017 21.84 22.07 21.62 21.75 136,502 +0.02(+0.09%)
Oct 16, 2017 22.16 22.31 21.44 21.73 137,936 -0.31(-1.41%)
Oct 13, 2017 21.91 22.45 21.91 22.04 122,565 +0.14(+0.64%)
Oct 12, 2017 22.22 22.28 21.63 21.90 79,131 -0.26(-1.17%)
Oct 11, 2017 22.38 22.38 21.92 22.16 171,258 -0.12(-0.54%)
Oct 10, 2017 22.85 22.86 22.24 22.28 108,939 -0.52(-2.28%)
Oct 09, 2017 23.19 23.27 22.53 22.80 142,982 -0.37(-1.60%)
Oct 06, 2017 23.21 23.69 22.92 23.17 250,386 -0.02(-0.09%)
Oct 05, 2017 23.46 23.63 23.02 23.19 148,994 -0.25(-1.07%)
Oct 04, 2017 23.26 23.50 23.13 23.44 103,503 +0.09(+0.39%)
Oct 03, 2017 23.13 23.70 22.85 23.35 150,638 +0.11(+0.47%)
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.