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 26, 2021 24.09 25.82 24.05 25.19 1,461,800 +1.52(+6.42%)
Feb 25, 2021 24.26 25.19 23.44 23.67 1,236,599 -0.48(-1.99%)
Feb 24, 2021 24.51 24.81 23.41 24.15 2,197,857 -0.20(-0.82%)
Feb 23, 2021 24.00 24.49 21.87 24.35 2,753,576 -1.31(-5.11%)
Feb 22, 2021 26.65 27.71 25.02 25.66 2,461,280 -1.57(-5.77%)
Feb 19, 2021 24.66 27.31 24.66 27.23 3,453,600 +3.06(+12.66%)
Feb 18, 2021 23.90 24.60 23.77 24.17 1,303,092 +0.12(+0.50%)
Feb 17, 2021 24.92 24.92 23.62 24.05 1,580,350 -1.23(-4.87%)
Feb 16, 2021 25.23 26.67 24.57 25.28 1,480,750 +0.54(+2.18%)
Feb 12, 2021 24.00 25.32 24.00 24.74 1,198,700 +0.37(+1.52%)
Feb 11, 2021 24.70 26.14 23.81 24.37 1,949,094 +0.03(+0.12%)
Feb 10, 2021 24.20 24.63 23.28 24.34 1,209,204 +0.01(+0.04%)
Feb 09, 2021 24.22 24.70 23.82 24.33 1,236,363 -0.29(-1.18%)
Feb 08, 2021 25.01 25.80 24.05 24.62 1,198,557 +0.13(+0.53%)
Feb 05, 2021 24.09 25.14 23.83 24.49 1,238,600 +0.74(+3.12%)
Feb 04, 2021 23.50 24.27 22.82 23.75 1,621,754 +0.34(+1.45%)
Feb 03, 2021 23.28 23.99 22.76 23.41 1,464,398 +0.44(+1.92%)
Feb 02, 2021 24.29 24.57 22.85 22.97 1,431,189 -1.05(-4.37%)
Feb 01, 2021 24.53 24.79 23.11 24.02 1,344,965 -0.35(-1.44%)
Jan 29, 2021 24.63 25.88 23.79 24.37 1,582,400 -0.15(-0.61%)
Jan 28, 2021 25.35 26.29 23.38 24.52 2,990,076 -0.79(-3.12%)
Jan 27, 2021 24.77 26.67 24.61 25.31 2,992,055 -0.59(-2.28%)
Jan 26, 2021 25.30 26.17 24.37 25.90 1,598,683 +0.83(+3.31%)
Jan 25, 2021 24.93 28.44 24.56 25.07 4,213,847 +0.14(+0.56%)
Jan 22, 2021 24.22 25.51 24.10 24.93 2,516,100 +0.18(+0.73%)
Jan 21, 2021 22.55 25.01 22.48 24.75 4,591,130 +2.29(+10.20%)
Jan 20, 2021 22.40 22.85 22.26 22.46 1,356,876 +0.30(+1.35%)
Jan 19, 2021 23.10 23.26 21.54 22.16 1,637,893 -0.57(-2.51%)
Jan 15, 2021 22.88 23.55 22.52 22.73 2,641,300 -0.69(-2.95%)
Jan 14, 2021 22.02 23.89 22.00 23.42 3,533,329 +1.79(+8.28%)
Jan 13, 2021 21.83 22.51 21.38 21.63 2,506,105 -0.07(-0.32%)
Jan 12, 2021 20.60 21.98 20.53 21.70 3,190,530 +1.24(+6.06%)
Jan 11, 2021 19.00 20.80 18.83 20.46 2,860,253 +1.28(+6.67%)
Jan 08, 2021 19.77 20.47 18.70 19.18 3,688,200 +1.20(+6.67%)
Jan 07, 2021 18.16 18.63 17.31 17.98 2,790,176 +0.58(+3.33%)
Jan 06, 2021 16.34 18.12 16.34 17.40 3,455,393 +0.81(+4.88%)
Jan 05, 2021 15.57 16.78 15.47 16.59 2,650,140 +0.82(+5.20%)
Jan 04, 2021 15.58 15.94 15.23 15.77 2,074,509 +0.31(+2.01%)
Dec 31, 2020 15.46 15.46 15.46 1,498,024 +0.15(+0.98%)
Dec 30, 2020 15.16 15.47 15.02 15.31 1,498,024 +0.16(+1.06%)
Dec 29, 2020 15.50 15.55 14.84 15.15 2,094,097 -0.28(-1.81%)
Dec 28, 2020 16.10 16.28 15.37 15.43 1,891,257 -0.63(-3.92%)
Dec 24, 2020 15.95 16.17 15.51 16.06 854,200 +0.21(+1.32%)
Dec 23, 2020 16.02 16.43 15.68 15.85 1,355,788 -0.26(-1.61%)
Dec 22, 2020 15.61 16.23 15.21 16.11 2,445,219 +0.46(+2.94%)
Dec 21, 2020 15.57 16.10 15.36 15.65 2,988,760 -0.19(-1.20%)
Dec 18, 2020 16.65 17.02 15.73 15.84 3,739,000 -0.63(-3.83%)
Dec 17, 2020 16.13 16.78 15.75 16.47 3,694,226 +0.49(+3.07%)
Dec 16, 2020 16.31 16.60 15.95 15.98 1,813,893 -0.28(-1.72%)
Dec 15, 2020 15.50 16.42 15.11 16.26 3,330,714 +1.05(+6.90%)
Dec 14, 2020 15.50 15.70 14.97 15.21 1,896,721 -0.05(-0.33%)
Dec 11, 2020 15.74 16.07 15.19 15.26 2,183,300 -0.47(-2.99%)
Dec 10, 2020 15.94 16.05 15.41 15.73 3,656,611 -0.50(-3.08%)
Dec 09, 2020 16.32 16.77 15.86 16.23 2,488,116 +0.01(+0.06%)
Dec 08, 2020 16.32 17.22 16.05 16.22 2,769,386 -0.22(-1.34%)
Dec 07, 2020 16.88 16.90 16.20 16.44 1,905,457 -0.29(-1.73%)
Dec 04, 2020 17.29 17.48 16.49 16.73 2,815,800 -0.55(-3.18%)
Dec 03, 2020 18.86 18.90 17.18 17.28 4,233,546 -1.31(-7.05%)
Dec 02, 2020 17.50 19.07 16.85 18.59 3,661,201 +0.18(+0.98%)
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.