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 (%)
Aug 31, 2017 24.56 24.60 24.16 24.50 173,583 -0.01(-0.04%)
Aug 30, 2017 24.44 24.80 24.29 24.51 254,762 +0.15(+0.62%)
Aug 29, 2017 23.66 24.60 23.51 24.36 314,983 +0.44(+1.84%)
Aug 28, 2017 22.17 24.20 22.17 23.92 313,617 +1.86(+8.43%)
Aug 25, 2017 22.19 22.68 21.98 22.06 90,877 -0.07(-0.32%)
Aug 24, 2017 22.80 23.06 22.02 22.13 74,280 -0.53(-2.34%)
Aug 23, 2017 22.25 22.91 22.04 22.66 78,926 +0.30(+1.34%)
Aug 22, 2017 22.76 22.82 20.77 22.36 181,086 -0.27(-1.19%)
Aug 21, 2017 23.20 23.69 22.17 22.63 241,476 +0.10(+0.44%)
Aug 18, 2017 22.51 23.12 21.67 22.53 272,068 -0.22(-0.97%)
Aug 17, 2017 23.64 24.00 22.74 22.75 139,620 -0.89(-3.76%)
Aug 16, 2017 23.44 24.20 22.82 23.64 145,484 +0.91(+4.00%)
Aug 15, 2017 22.64 23.12 22.15 22.73 126,763 +0.10(+0.44%)
Aug 14, 2017 22.78 23.02 22.59 22.63 44,648 +0.00(+0.00%)
Aug 11, 2017 22.63 22.84 22.29 22.63 48,483 -0.09(-0.40%)
Aug 10, 2017 23.25 23.40 22.60 22.72 72,254 -0.63(-2.70%)
Aug 09, 2017 23.41 23.74 23.21 23.35 52,344 -0.17(-0.72%)
Aug 08, 2017 23.61 23.95 23.46 23.52 68,189 -0.09(-0.38%)
Aug 07, 2017 22.88 23.70 22.86 23.61 75,872 +0.75(+3.28%)
Aug 04, 2017 22.91 22.92 22.60 22.86 51,643 +0.15(+0.66%)
Aug 03, 2017 22.74 23.10 22.52 22.71 84,400 -0.07(-0.31%)
Aug 02, 2017 22.64 22.98 22.43 22.78 69,925 +0.09(+0.40%)
Aug 01, 2017 22.94 22.99 22.48 22.69 90,616 -0.07(-0.31%)
Jul 31, 2017 22.91 22.91 22.45 22.76 86,016 -0.01(-0.04%)
Jul 28, 2017 23.20 23.27 22.50 22.77 157,041 -0.45(-1.94%)
Jul 27, 2017 23.27 23.39 22.76 23.22 117,359 -0.02(-0.09%)
Jul 26, 2017 22.99 23.35 22.67 23.24 66,004 +0.22(+0.96%)
Jul 25, 2017 22.58 23.19 22.56 23.02 53,520 +0.51(+2.27%)
Jul 24, 2017 23.24 23.24 22.46 22.51 50,234 -0.59(-2.55%)
Jul 21, 2017 23.41 23.41 22.92 23.10 133,638 -0.25(-1.07%)
Jul 20, 2017 23.03 23.55 22.80 23.35 157,336 +0.31(+1.35%)
Jul 19, 2017 22.80 23.40 22.64 23.04 105,402 +0.21(+0.92%)
Jul 18, 2017 22.59 23.04 22.34 22.83 132,363 +0.25(+1.11%)
Jul 17, 2017 22.00 22.72 22.00 22.58 154,724 +0.55(+2.50%)
Jul 14, 2017 22.82 23.04 21.95 22.03 346,115 -1.45(-6.18%)
Jul 13, 2017 23.34 23.55 23.13 23.48 144,143 +0.20(+0.86%)
Jul 12, 2017 22.96 23.62 22.77 23.28 138,206 +0.50(+2.19%)
Jul 11, 2017 22.48 22.85 22.35 22.78 152,438 +0.34(+1.52%)
Jul 10, 2017 23.12 23.12 22.15 22.44 165,676 -0.68(-2.94%)
Jul 07, 2017 24.24 24.45 22.63 23.12 361,476 -0.96(-3.99%)
Jul 06, 2017 25.90 26.40 23.77 24.08 487,132 +0.61(+2.60%)
Jul 05, 2017 23.24 23.54 22.80 23.47 110,415 +0.24(+1.03%)
Jul 03, 2017 23.47 23.50 22.83 23.23 57,575 -0.06(-0.26%)
Jun 30, 2017 22.86 23.51 22.65 23.29 162,814 +0.53(+2.33%)
Jun 29, 2017 22.89 23.19 22.61 22.76 115,508 -0.11(-0.48%)
Jun 28, 2017 23.03 23.25 22.53 22.87 115,691 +0.07(+0.31%)
Jun 27, 2017 22.85 23.71 22.80 22.80 146,237 -0.02(-0.09%)
Jun 26, 2017 22.76 23.12 22.55 22.82 137,519 +0.23(+1.02%)
Jun 23, 2017 23.33 23.48 22.46 22.59 389,827 -0.73(-3.13%)
Jun 22, 2017 22.78 24.03 22.61 23.32 355,807 +0.49(+2.15%)
Jun 21, 2017 22.52 22.88 22.27 22.83 153,706 +0.30(+1.33%)
Jun 20, 2017 22.94 22.96 22.31 22.53 149,642 -0.36(-1.57%)
Jun 19, 2017 21.90 23.18 21.74 22.89 187,370 +1.01(+4.62%)
Jun 16, 2017 22.02 22.11 21.61 21.88 225,731 -0.33(-1.49%)
Jun 15, 2017 22.25 22.43 21.57 22.21 177,245 -0.12(-0.54%)
Jun 14, 2017 21.96 22.37 21.21 22.33 317,353 +0.55(+2.53%)
Jun 13, 2017 21.93 22.58 21.41 21.78 291,874 +0.03(+0.14%)
Jun 12, 2017 22.92 22.93 21.52 21.75 211,066 -1.00(-4.40%)
Jun 09, 2017 23.35 23.43 22.41 22.75 204,205 -0.41(-1.77%)
Jun 08, 2017 22.53 23.78 22.00 23.16 424,389 +0.63(+2.80%)
Jun 07, 2017 18.81 22.58 18.50 22.53 1,928,047 +4.02(+21.72%)
Jun 06, 2017 18.80 18.80 18.40 18.51 258,982 -0.36(-1.91%)
Jun 05, 2017 18.94 18.95 18.74 18.87 91,196 -0.03(-0.16%)
Jun 02, 2017 19.01 19.13 18.75 18.90 181,776 -0.10(-0.53%)
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.