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 (%)
Oct 31, 2016 11.31 11.33 11.14 11.20 117,790 -0.05(-0.44%)
Oct 28, 2016 11.14 11.56 11.14 11.25 110,713 +0.07(+0.63%)
Oct 27, 2016 11.33 11.44 11.07 11.18 308,530 -0.08(-0.71%)
Oct 26, 2016 11.84 11.91 11.14 11.26 358,728 -0.54(-4.58%)
Oct 25, 2016 12.45 12.45 11.79 11.80 300,392 -0.69(-5.52%)
Oct 24, 2016 12.28 12.73 12.28 12.49 136,759 +0.31(+2.55%)
Oct 21, 2016 12.43 12.43 12.06 12.18 278,987 -0.33(-2.64%)
Oct 20, 2016 12.65 12.69 12.45 12.51 210,803 -0.17(-1.34%)
Oct 19, 2016 12.93 12.97 12.65 12.68 63,620 -0.21(-1.63%)
Oct 18, 2016 12.82 13.06 12.77 12.89 166,221 +0.08(+0.62%)
Oct 17, 2016 12.64 12.93 12.59 12.81 225,091 +0.17(+1.34%)
Oct 14, 2016 12.93 12.98 12.57 12.64 166,782 -0.31(-2.39%)
Oct 13, 2016 13.00 13.14 12.87 12.95 132,306 -0.09(-0.69%)
Oct 12, 2016 13.35 13.41 13.00 13.04 170,632 -0.36(-2.69%)
Oct 11, 2016 13.62 13.74 13.29 13.40 172,683 -0.29(-2.12%)
Oct 10, 2016 13.49 13.93 13.36 13.69 274,572 +0.09(+0.66%)
Oct 07, 2016 13.55 13.70 13.33 13.60 259,231 +0.00(+0.00%)
Oct 06, 2016 13.61 13.64 13.11 13.60 217,662 -0.11(-0.80%)
Oct 05, 2016 13.41 14.05 12.82 13.71 431,341 +0.30(+2.24%)
Oct 04, 2016 13.90 13.90 13.29 13.41 434,422 -0.58(-4.15%)
Oct 03, 2016 15.15 15.27 13.99 13.99 550,802 -1.16(-7.66%)
Sep 30, 2016 15.06 15.49 14.97 15.15 995,364 +0.08(+0.53%)
Sep 29, 2016 14.70 15.30 14.70 15.07 194,812 +0.28(+1.89%)
Sep 28, 2016 14.56 15.20 14.49 14.79 363,829 +0.26(+1.79%)
Sep 27, 2016 14.50 14.70 14.50 14.53 171,225 +0.00(+0.00%)
Sep 26, 2016 14.66 14.70 14.49 14.53 144,960 -0.13(-0.89%)
Sep 23, 2016 14.74 14.79 14.08 14.66 243,443 -0.04(-0.27%)
Sep 22, 2016 14.86 14.86 14.65 14.70 344,553 -0.05(-0.34%)
Sep 21, 2016 14.29 14.87 14.23 14.75 329,860 +0.74(+5.28%)
Sep 20, 2016 13.89 14.18 13.82 14.01 245,685 +0.14(+1.01%)
Sep 19, 2016 13.48 13.89 13.46 13.87 234,440 +0.42(+3.12%)
Sep 16, 2016 12.59 13.50 12.56 13.45 785,863 +0.86(+6.83%)
Sep 15, 2016 12.63 12.85 12.10 12.59 609,679 -0.04(-0.32%)
Sep 14, 2016 13.38 13.74 12.48 12.63 1,813,675 +0.18(+1.45%)
Sep 13, 2016 11.58 12.68 11.58 12.45 792,533 +0.73(+6.23%)
Sep 12, 2016 11.73 12.22 11.60 11.72 286,576 -0.34(-2.82%)
Sep 09, 2016 12.00 12.36 11.71 12.06 346,265 -0.04(-0.33%)
Sep 08, 2016 13.00 13.00 12.00 12.10 724,747 -0.85(-6.56%)
Sep 07, 2016 14.55 14.60 12.46 12.95 1,511,564 -1.68(-11.48%)
Sep 06, 2016 15.22 15.28 14.39 14.63 678,367 -0.74(-4.81%)
Sep 02, 2016 15.28 15.37 15.37 15.37 136,100 +0.04(+0.26%)
Sep 01, 2016 15.37 15.37 15.12 15.33 153,134 +0.08(+0.52%)
Aug 31, 2016 15.55 15.57 15.04 15.25 218,777 -0.39(-2.49%)
Aug 30, 2016 15.80 15.95 15.57 15.64 124,619 -0.16(-1.01%)
Aug 29, 2016 16.22 16.34 15.80 15.80 178,991 -0.28(-1.74%)
Aug 26, 2016 16.08 16.38 16.02 16.08 167,153 +0.00(+0.00%)
Aug 25, 2016 16.25 16.40 16.00 16.08 144,488 -0.16(-0.99%)
Aug 24, 2016 16.39 16.84 16.00 16.24 410,397 -0.11(-0.67%)
Aug 23, 2016 15.73 17.02 15.55 16.35 1,318,192 +1.35(+9.00%)
Aug 22, 2016 15.03 15.38 15.00 15.00 83,836 -0.08(-0.53%)
Aug 19, 2016 15.25 15.25 15.00 15.08 275,705 -0.07(-0.46%)
Aug 18, 2016 15.01 15.25 15.01 15.15 144,808 +0.14(+0.93%)
Aug 17, 2016 15.27 15.28 14.95 15.01 219,399 -0.28(-1.83%)
Aug 16, 2016 15.06 15.36 15.04 15.29 159,809 +0.05(+0.33%)
Aug 15, 2016 15.18 15.42 15.15 15.24 143,376 -0.02(-0.13%)
Aug 12, 2016 15.74 15.74 15.14 15.26 148,855 -0.47(-2.99%)
Aug 11, 2016 15.35 15.89 15.35 15.73 228,965 +0.35(+2.28%)
Aug 10, 2016 15.16 15.65 15.10 15.38 116,261 +0.17(+1.12%)
Aug 09, 2016 15.04 15.32 14.75 15.21 634,858 +0.21(+1.40%)
Aug 08, 2016 15.30 15.50 15.00 15.00 376,885 -0.31(-2.02%)
Aug 05, 2016 15.00 16.26 15.00 15.31 2,281,312 +0.31(+2.07%)
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.