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 (%)
Apr 30, 2019 22.87 23.66 22.56 23.49 2,636,661 +0.51(+2.22%)
Apr 29, 2019 23.00 23.46 22.89 22.98 867,226 +0.02(+0.09%)
Apr 26, 2019 22.92 23.32 22.42 22.96 791,700 +0.04(+0.17%)
Apr 25, 2019 22.95 23.60 22.41 22.92 1,502,279 -0.07(-0.30%)
Apr 24, 2019 22.59 23.35 22.47 22.99 1,813,104 +0.49(+2.18%)
Apr 23, 2019 21.86 22.81 21.42 22.50 1,711,397 +0.57(+2.60%)
Apr 22, 2019 22.88 22.88 21.75 21.93 2,051,770 -1.17(-5.06%)
Apr 18, 2019 22.59 23.18 22.31 23.10 1,750,200 +0.42(+1.85%)
Apr 17, 2019 22.73 22.93 22.13 22.68 1,180,706 -0.04(-0.18%)
Apr 16, 2019 22.18 22.78 22.13 22.72 1,034,863 +0.52(+2.34%)
Apr 15, 2019 22.02 22.23 21.62 22.20 945,969 +0.05(+0.23%)
Apr 12, 2019 21.81 22.32 21.72 22.15 1,785,100 +0.58(+2.69%)
Apr 11, 2019 21.23 21.62 21.06 21.57 1,335,882 +0.37(+1.75%)
Apr 10, 2019 21.00 21.26 20.77 21.20 1,510,856 +0.29(+1.39%)
Apr 09, 2019 20.71 21.31 20.55 20.91 1,909,898 +0.05(+0.24%)
Apr 08, 2019 20.76 21.10 20.40 20.86 1,340,400 +0.00(+0.00%)
Apr 05, 2019 20.64 21.36 20.42 20.86 2,346,700 +0.36(+1.76%)
Apr 04, 2019 19.00 21.37 19.00 20.50 4,683,961 +1.51(+7.95%)
Apr 03, 2019 18.83 19.11 18.68 18.99 1,113,589 +0.33(+1.77%)
Apr 02, 2019 18.53 18.98 18.41 18.66 1,620,605 +0.05(+0.27%)
Apr 01, 2019 18.02 18.70 17.60 18.61 2,940,861 +0.75(+4.20%)
Mar 29, 2019 17.82 18.38 17.46 17.86 3,345,800 +0.03(+0.17%)
Mar 28, 2019 18.69 19.14 17.68 17.83 4,892,790 -0.37(-2.03%)
Mar 27, 2019 19.40 20.00 17.13 18.20 12,667,737 -4.65(-20.35%)
Mar 26, 2019 23.10 24.05 22.56 22.85 1,422,776 +0.00(+0.00%)
Mar 25, 2019 22.10 22.93 21.92 22.85 1,181,154 +0.68(+3.07%)
Mar 22, 2019 22.74 23.23 22.15 22.17 842,600 -0.64(-2.81%)
Mar 21, 2019 22.20 22.84 21.95 22.81 1,094,529 +0.58(+2.61%)
Mar 20, 2019 22.39 22.67 21.79 22.23 1,330,700 -0.17(-0.76%)
Mar 19, 2019 22.48 22.75 22.20 22.40 913,846 +0.10(+0.45%)
Mar 18, 2019 22.11 22.48 22.04 22.30 771,633 +0.20(+0.90%)
Mar 15, 2019 22.45 22.71 22.02 22.10 1,097,800 -0.24(-1.07%)
Mar 14, 2019 22.86 22.86 22.10 22.34 682,972 -0.40(-1.76%)
Mar 13, 2019 22.71 23.01 22.43 22.74 770,843 +0.16(+0.71%)
Mar 12, 2019 23.23 23.25 22.51 22.58 874,899 -0.51(-2.21%)
Mar 11, 2019 22.70 23.17 22.48 23.09 663,392 +0.43(+1.90%)
Mar 08, 2019 21.92 22.94 21.39 22.66 963,200 +0.23(+1.03%)
Mar 07, 2019 22.85 23.20 22.31 22.43 588,589 -0.51(-2.22%)
Mar 06, 2019 22.83 23.34 22.83 22.94 555,344 +0.25(+1.10%)
Mar 05, 2019 23.05 23.16 22.35 22.69 1,015,503 -0.30(-1.30%)
Mar 04, 2019 24.70 24.86 22.80 22.99 1,139,392 -1.51(-6.16%)
Mar 01, 2019 24.77 25.00 24.32 24.50 880,600 +0.02(+0.08%)
Feb 28, 2019 24.23 24.49 23.61 24.48 588,695 +0.30(+1.24%)
Feb 27, 2019 23.55 24.35 23.55 24.18 427,774 +0.65(+2.76%)
Feb 26, 2019 23.67 24.19 23.49 23.53 798,385 -0.27(-1.13%)
Feb 25, 2019 23.63 24.54 23.38 23.80 816,273 +0.33(+1.41%)
Feb 22, 2019 23.39 23.73 23.28 23.47 680,000 +0.11(+0.47%)
Feb 21, 2019 23.75 23.98 23.09 23.36 691,674 -0.50(-2.10%)
Feb 20, 2019 23.30 24.16 23.16 23.86 1,027,670 +0.56(+2.40%)
Feb 19, 2019 23.57 23.61 23.12 23.30 638,797 -0.26(-1.10%)
Feb 15, 2019 23.37 23.77 23.25 23.56 588,100 +0.38(+1.64%)
Feb 14, 2019 22.94 23.39 22.79 23.18 2,106,614 +0.13(+0.56%)
Feb 13, 2019 23.15 23.23 22.56 23.05 613,235 -0.06(-0.26%)
Feb 12, 2019 22.54 23.51 22.48 23.11 723,668 +0.81(+3.63%)
Feb 11, 2019 22.47 22.66 22.06 22.30 538,846 -0.06(-0.27%)
Feb 08, 2019 22.53 22.82 22.29 22.36 404,100 -0.36(-1.58%)
Feb 07, 2019 22.43 22.81 21.97 22.72 738,975 +0.14(+0.62%)
Feb 06, 2019 23.19 23.32 22.35 22.58 638,662 -0.61(-2.63%)
Feb 05, 2019 23.27 23.48 22.78 23.19 594,051 +0.00(+0.00%)
Feb 04, 2019 22.71 23.38 22.39 23.19 1,014,882 +0.47(+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.