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 (%)
Feb 28, 2017 15.34 15.34 14.68 15.03 191,994 -0.35(-2.28%)
Feb 27, 2017 15.10 15.42 15.03 15.38 68,972 +0.33(+2.19%)
Feb 24, 2017 14.82 15.35 14.65 15.05 104,130 +0.13(+0.87%)
Feb 23, 2017 15.54 15.54 14.94 14.92 132,951 -0.57(-3.68%)
Feb 22, 2017 15.83 15.90 15.26 15.49 87,169 -0.35(-2.21%)
Feb 21, 2017 15.75 15.94 15.45 15.84 63,273 +0.09(+0.57%)
Feb 17, 2017 15.75 15.75 15.75 0 -0.23(-1.44%)
Feb 16, 2017 16.01 16.17 15.78 15.98 50,636 -0.15(-0.93%)
Feb 15, 2017 15.56 16.18 15.37 16.13 88,338 +0.46(+2.94%)
Feb 14, 2017 15.59 15.78 15.18 15.67 99,437 +0.10(+0.64%)
Feb 13, 2017 15.97 15.97 15.45 15.57 62,960 -0.26(-1.64%)
Feb 10, 2017 15.71 15.99 15.41 15.83 89,807 +0.12(+0.76%)
Feb 09, 2017 15.15 15.99 15.15 15.71 90,283 +0.55(+3.63%)
Feb 08, 2017 15.00 15.29 14.52 15.16 700,149 +0.14(+0.93%)
Feb 07, 2017 15.45 15.45 14.88 15.02 102,925 -0.46(-2.97%)
Feb 06, 2017 15.85 16.06 15.14 15.48 149,027 -0.42(-2.64%)
Feb 03, 2017 15.49 16.02 15.32 15.90 146,391 +0.46(+2.98%)
Feb 02, 2017 14.94 15.46 14.86 15.44 108,560 +0.53(+3.55%)
Feb 01, 2017 15.33 15.44 14.89 14.91 75,233 -0.33(-2.17%)
Jan 31, 2017 15.12 15.32 14.83 15.24 85,091 +0.07(+0.46%)
Jan 30, 2017 15.04 15.39 14.79 15.17 110,557 +0.03(+0.20%)
Jan 27, 2017 15.85 15.85 15.01 15.14 277,318 -0.63(-3.99%)
Jan 26, 2017 16.11 16.39 15.73 15.77 197,404 -0.30(-1.87%)
Jan 25, 2017 16.24 16.69 15.96 16.07 207,954 +0.01(+0.06%)
Jan 24, 2017 15.32 16.17 15.30 16.06 200,423 +0.72(+4.69%)
Jan 23, 2017 15.25 15.66 15.23 15.34 161,054 +0.06(+0.39%)
Jan 20, 2017 14.99 15.74 14.95 15.28 396,710 +0.29(+1.93%)
Jan 19, 2017 15.00 15.38 14.86 14.99 209,524 -0.03(-0.20%)
Jan 18, 2017 14.87 15.10 14.50 15.02 185,918 +0.31(+2.11%)
Jan 17, 2017 14.45 15.44 14.45 14.71 132,739 +0.24(+1.66%)
Jan 13, 2017 14.47 14.47 14.47 0 +0.12(+0.84%)
Jan 12, 2017 14.90 14.90 14.17 14.35 126,907 -0.61(-4.08%)
Jan 11, 2017 14.79 14.98 14.45 14.96 102,641 +0.22(+1.49%)
Jan 10, 2017 14.05 14.78 14.02 14.74 265,334 +0.66(+4.69%)
Jan 09, 2017 13.70 14.24 13.58 14.08 359,473 +0.42(+3.07%)
Jan 06, 2017 14.33 14.33 13.61 13.66 222,186 -0.57(-4.01%)
Jan 05, 2017 14.45 14.52 14.11 14.23 202,721 -0.20(-1.39%)
Jan 04, 2017 14.40 14.52 14.20 14.43 186,235 +0.06(+0.42%)
Jan 03, 2017 14.81 14.81 14.23 14.37 171,476 -0.26(-1.78%)
Dec 30, 2016 14.63 14.63 14.63 0 -0.15(-1.01%)
Dec 29, 2016 14.73 14.95 14.65 14.78 106,409 +0.13(+0.89%)
Dec 28, 2016 14.87 15.01 14.58 14.65 95,477 -0.25(-1.68%)
Dec 27, 2016 14.63 15.08 14.60 14.90 62,754 +0.23(+1.57%)
Dec 23, 2016 14.67 14.67 14.67 0 +0.24(+1.66%)
Dec 22, 2016 14.82 14.82 14.29 14.43 214,769 -0.48(-3.22%)
Dec 21, 2016 15.18 15.31 14.88 14.91 101,673 -0.33(-2.17%)
Dec 20, 2016 14.62 15.44 14.50 15.24 184,212 +0.64(+4.38%)
Dec 19, 2016 14.45 14.97 14.21 14.60 224,255 +0.14(+0.97%)
Dec 16, 2016 13.97 14.79 13.81 14.46 619,290 +0.57(+4.10%)
Dec 15, 2016 13.67 14.05 13.30 13.89 331,548 +0.30(+2.21%)
Dec 14, 2016 13.84 13.84 13.37 13.59 187,441 -0.22(-1.59%)
Dec 13, 2016 14.09 14.26 13.72 13.81 195,600 -0.26(-1.85%)
Dec 12, 2016 14.17 14.21 13.86 14.07 178,352 -0.11(-0.78%)
Dec 09, 2016 14.23 14.26 14.00 14.18 253,708 +0.03(+0.21%)
Dec 08, 2016 14.16 14.28 14.02 14.15 171,585 +0.01(+0.07%)
Dec 07, 2016 14.31 14.39 13.85 14.14 312,989 +0.01(+0.07%)
Dec 06, 2016 13.55 14.49 13.50 14.13 495,328 +0.52(+3.82%)
Dec 05, 2016 12.80 13.81 12.80 13.61 406,958 +0.88(+6.91%)
Dec 02, 2016 12.59 12.86 12.40 12.73 150,868 +0.27(+2.17%)
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.