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 31, 2019 5.320 5.560 5.260 5.500 2,329,500 +0.16(+3.00%)
Dec 30, 2019 5.460 5.520 5.340 5.340 1,713,660 -0.15(-2.73%)
Dec 27, 2019 5.520 5.610 5.364 5.490 1,539,300 +0.02(+0.37%)
Dec 26, 2019 5.510 5.580 5.320 5.470 1,286,999 +0.00(+0.00%)
Dec 24, 2019 5.390 5.530 5.250 5.470 985,900 +0.10(+1.86%)
Dec 23, 2019 5.380 5.490 5.150 5.370 1,836,774 -0.05(-0.92%)
Dec 20, 2019 5.360 5.490 5.340 5.420 2,086,500 +0.07(+1.31%)
Dec 19, 2019 5.410 5.470 5.280 5.350 1,769,761 -0.05(-0.93%)
Dec 18, 2019 5.340 5.520 5.330 5.400 2,101,312 +0.11(+2.08%)
Dec 17, 2019 5.350 5.440 5.220 5.290 2,521,555 -0.07(-1.31%)
Dec 16, 2019 5.760 5.790 5.350 5.360 2,579,792 -0.33(-5.80%)
Dec 13, 2019 6.410 6.410 5.625 5.690 4,514,200 -0.70(-10.95%)
Dec 12, 2019 5.720 6.460 5.700 6.390 2,908,721 +0.71(+12.50%)
Dec 11, 2019 5.920 5.950 5.660 5.680 2,276,209 -0.24(-4.05%)
Dec 10, 2019 6.250 6.540 5.860 5.920 3,992,059 -0.41(-6.48%)
Dec 09, 2019 5.790 6.390 5.760 6.330 5,247,605 +0.66(+11.64%)
Dec 06, 2019 5.380 6.040 5.180 5.670 6,358,800 +0.19(+3.47%)
Dec 05, 2019 4.750 5.750 4.700 5.480 15,187,121 -3.07(-35.91%)
Dec 04, 2019 8.250 8.690 8.200 8.550 4,941,375 +0.35(+4.27%)
Dec 03, 2019 8.240 8.280 8.030 8.200 1,588,901 -0.23(-2.73%)
Dec 02, 2019 8.580 8.640 8.340 8.430 1,227,731 -0.15(-1.75%)
Nov 29, 2019 8.510 8.660 8.440 8.580 635,600 +0.01(+0.12%)
Nov 27, 2019 8.630 8.710 8.550 8.570 1,153,600 +0.00(+0.00%)
Nov 26, 2019 8.410 8.630 8.390 8.570 1,366,559 +0.15(+1.78%)
Nov 25, 2019 8.310 8.490 8.280 8.420 992,641 +0.18(+2.18%)
Nov 22, 2019 8.130 8.275 8.080 8.240 1,054,800 +0.15(+1.85%)
Nov 21, 2019 8.040 8.320 7.990 8.090 1,537,250 +0.11(+1.38%)
Nov 20, 2019 8.560 8.580 7.940 7.980 1,831,328 -0.59(-6.88%)
Nov 19, 2019 8.950 9.020 8.490 8.570 1,210,130 -0.38(-4.25%)
Nov 18, 2019 9.210 9.260 8.800 8.950 1,070,979 -0.25(-2.72%)
Nov 15, 2019 8.770 9.520 8.710 9.200 1,693,800 +0.54(+6.24%)
Nov 14, 2019 8.560 8.830 8.490 8.660 905,136 +0.11(+1.29%)
Nov 13, 2019 8.540 8.610 8.420 8.550 769,480 -0.09(-1.04%)
Nov 12, 2019 8.680 8.880 8.480 8.640 813,791 -0.02(-0.23%)
Nov 11, 2019 8.590 8.690 8.460 8.660 902,551 -0.05(-0.57%)
Nov 08, 2019 8.500 8.790 8.320 8.710 966,100 +0.19(+2.23%)
Nov 07, 2019 9.010 9.030 8.440 8.520 990,365 -0.29(-3.29%)
Nov 06, 2019 8.810 8.940 8.650 8.810 843,790 -0.02(-0.23%)
Nov 05, 2019 8.740 9.030 8.730 8.830 917,743 +0.07(+0.80%)
Nov 04, 2019 8.800 9.051 8.670 8.760 975,485 +0.07(+0.81%)
Nov 01, 2019 8.540 8.900 8.430 8.690 1,278,300 +0.17(+2.00%)
Oct 31, 2019 9.010 9.010 8.380 8.520 1,885,964 -0.57(-6.27%)
Oct 30, 2019 9.260 9.290 8.770 9.090 1,372,119 -0.20(-2.15%)
Oct 29, 2019 9.600 9.640 9.095 9.290 1,710,733 -0.38(-3.93%)
Oct 28, 2019 10.45 10.55 9.625 9.670 2,293,384 -0.67(-6.48%)
Oct 25, 2019 9.900 10.50 9.819 10.34 1,528,300 +0.35(+3.50%)
Oct 24, 2019 10.15 10.21 9.820 9.990 1,150,151 -0.16(-1.58%)
Oct 23, 2019 10.10 10.22 9.920 10.15 810,144 +0.03(+0.30%)
Oct 22, 2019 9.760 10.23 9.610 10.12 1,492,906 +0.33(+3.37%)
Oct 21, 2019 9.680 9.950 9.655 9.790 1,187,541 +0.22(+2.30%)
Oct 18, 2019 9.840 9.915 9.470 9.570 1,115,700 -0.38(-3.82%)
Oct 17, 2019 9.920 10.09 9.784 9.950 1,148,174 +0.04(+0.40%)
Oct 16, 2019 9.650 10.04 9.610 9.910 1,110,138 +0.24(+2.48%)
Oct 15, 2019 10.05 10.16 9.600 9.670 1,939,999 -0.36(-3.59%)
Oct 14, 2019 10.16 10.23 9.830 10.03 1,202,088 -0.17(-1.67%)
Oct 11, 2019 10.23 10.53 10.17 10.20 2,300,000 +0.10(+0.99%)
Oct 10, 2019 9.940 10.24 9.860 10.10 2,077,431 +0.24(+2.43%)
Oct 09, 2019 9.760 9.900 9.630 9.860 1,433,138 +0.26(+2.71%)
Oct 08, 2019 9.520 9.760 9.340 9.600 1,206,548 -0.08(-0.83%)
Oct 07, 2019 9.270 9.680 9.070 9.680 1,622,353 +0.35(+3.75%)
Oct 04, 2019 9.380 9.465 8.920 9.330 2,087,200 +0.08(+0.86%)
Oct 03, 2019 9.140 9.250 8.580 9.250 2,256,012 +0.08(+0.87%)
Oct 02, 2019 9.790 9.790 8.821 9.170 2,578,153 -0.65(-6.62%)
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.