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%)
Dec 01, 2016 12.99 13.01 12.34 12.46 114,937 -0.42(-3.26%)
Nov 30, 2016 13.20 13.57 12.70 12.88 448,477 +0.20(+1.58%)
Nov 29, 2016 12.38 12.72 12.30 12.68 187,971 +0.34(+2.76%)
Nov 28, 2016 12.51 12.66 12.20 12.34 76,811 -0.26(-2.06%)
Nov 25, 2016 12.25 12.66 12.25 12.60 78,710 +0.41(+3.36%)
Nov 23, 2016 12.19 12.19 12.19 0 +0.06(+0.49%)
Nov 22, 2016 12.03 12.25 11.79 12.13 133,079 +0.08(+0.66%)
Nov 21, 2016 11.74 12.08 11.57 12.05 122,708 +0.29(+2.47%)
Nov 18, 2016 11.38 11.90 11.38 11.76 87,630 +0.41(+3.61%)
Nov 17, 2016 11.33 11.41 11.05 11.35 77,571 +0.14(+1.25%)
Nov 16, 2016 11.37 11.45 11.18 11.21 142,923 -0.23(-2.01%)
Nov 15, 2016 11.33 11.46 11.33 11.44 86,226 +0.04(+0.35%)
Nov 14, 2016 11.30 11.59 11.28 11.40 152,512 +0.15(+1.33%)
Nov 11, 2016 11.02 11.60 11.02 11.25 281,317 +0.25(+2.27%)
Nov 10, 2016 10.78 11.14 10.72 11.00 231,400 +0.22(+2.04%)
Nov 09, 2016 10.63 10.93 10.36 10.78 112,372 +0.25(+2.37%)
Nov 08, 2016 10.91 11.01 10.36 10.53 111,929 -0.35(-3.22%)
Nov 07, 2016 10.64 11.03 10.55 10.88 149,474 +0.28(+2.64%)
Nov 04, 2016 10.81 10.86 10.54 10.60 141,723 -0.14(-1.30%)
Nov 03, 2016 11.11 11.19 10.71 10.74 129,299 -0.34(-3.07%)
Nov 02, 2016 11.33 11.42 10.85 11.08 188,042 -0.23(-2.03%)
Nov 01, 2016 11.21 11.32 11.01 11.31 202,245 +0.11(+0.98%)
Oct 31, 2016 11.31 11.33 11.14 11.20 117,790 -0.05(-0.44%)
Oct 28, 2016 11.14 11.56 11.14 11.25 110,713 +0.07(+0.63%)
Oct 27, 2016 11.33 11.44 11.07 11.18 308,530 -0.08(-0.71%)
Oct 26, 2016 11.84 11.91 11.14 11.26 358,728 -0.54(-4.58%)
Oct 25, 2016 12.45 12.45 11.79 11.80 300,392 -0.69(-5.52%)
Oct 24, 2016 12.28 12.73 12.28 12.49 136,759 +0.31(+2.55%)
Oct 21, 2016 12.43 12.43 12.06 12.18 278,987 -0.33(-2.64%)
Oct 20, 2016 12.65 12.69 12.45 12.51 210,803 -0.17(-1.34%)
Oct 19, 2016 12.93 12.97 12.65 12.68 63,620 -0.21(-1.63%)
Oct 18, 2016 12.82 13.06 12.77 12.89 166,221 +0.08(+0.62%)
Oct 17, 2016 12.64 12.93 12.59 12.81 225,091 +0.17(+1.34%)
Oct 14, 2016 12.93 12.98 12.57 12.64 166,782 -0.31(-2.39%)
Oct 13, 2016 13.00 13.14 12.87 12.95 132,306 -0.09(-0.69%)
Oct 12, 2016 13.35 13.41 13.00 13.04 170,632 -0.36(-2.69%)
Oct 11, 2016 13.62 13.74 13.29 13.40 172,683 -0.29(-2.12%)
Oct 10, 2016 13.49 13.93 13.36 13.69 274,572 +0.09(+0.66%)
Oct 07, 2016 13.55 13.70 13.33 13.60 259,231 +0.00(+0.00%)
Oct 06, 2016 13.61 13.64 13.11 13.60 217,662 -0.11(-0.80%)
Oct 05, 2016 13.41 14.05 12.82 13.71 431,341 +0.30(+2.24%)
Oct 04, 2016 13.90 13.90 13.29 13.41 434,422 -0.58(-4.15%)
Oct 03, 2016 15.15 15.27 13.99 13.99 550,802 -1.16(-7.66%)
Sep 30, 2016 15.06 15.49 14.97 15.15 995,364 +0.08(+0.53%)
Sep 29, 2016 14.70 15.30 14.70 15.07 194,812 +0.28(+1.89%)
Sep 28, 2016 14.56 15.20 14.49 14.79 363,829 +0.26(+1.79%)
Sep 27, 2016 14.50 14.70 14.50 14.53 171,225 +0.00(+0.00%)
Sep 26, 2016 14.66 14.70 14.49 14.53 144,960 -0.13(-0.89%)
Sep 23, 2016 14.74 14.79 14.08 14.66 243,443 -0.04(-0.27%)
Sep 22, 2016 14.86 14.86 14.65 14.70 344,553 -0.05(-0.34%)
Sep 21, 2016 14.29 14.87 14.23 14.75 329,860 +0.74(+5.28%)
Sep 20, 2016 13.89 14.18 13.82 14.01 245,685 +0.14(+1.01%)
Sep 19, 2016 13.48 13.89 13.46 13.87 234,440 +0.42(+3.12%)
Sep 16, 2016 12.59 13.50 12.56 13.45 785,863 +0.86(+6.83%)
Sep 15, 2016 12.63 12.85 12.10 12.59 609,679 -0.04(-0.32%)
Sep 14, 2016 13.38 13.74 12.48 12.63 1,813,675 +0.18(+1.45%)
Sep 13, 2016 11.58 12.68 11.58 12.45 792,533 +0.73(+6.23%)
Sep 12, 2016 11.73 12.22 11.60 11.72 286,576 -0.34(-2.82%)
Sep 09, 2016 12.00 12.36 11.71 12.06 346,265 -0.04(-0.33%)
Sep 08, 2016 13.00 13.00 12.00 12.10 724,747 -0.85(-6.56%)
Sep 07, 2016 14.55 14.60 12.46 12.95 1,511,564 -1.68(-11.48%)
Sep 06, 2016 15.22 15.28 14.39 14.63 678,367 -0.74(-4.81%)
Sep 02, 2016 15.28 15.37 15.37 15.37 136,100 +0.04(+0.26%)
Sep 01, 2016 15.37 15.37 15.12 15.33 153,134 +0.08(+0.52%)
Aug 31, 2016 15.55 15.57 15.04 15.25 218,777 -0.39(-2.49%)
Aug 30, 2016 15.80 15.95 15.57 15.64 124,619 -0.16(-1.01%)
Aug 29, 2016 16.22 16.34 15.80 15.80 178,991 -0.28(-1.74%)
Aug 26, 2016 16.08 16.38 16.02 16.08 167,153 +0.00(+0.00%)
Aug 25, 2016 16.25 16.40 16.00 16.08 144,488 -0.16(-0.99%)
Aug 24, 2016 16.39 16.84 16.00 16.24 410,397 -0.11(-0.67%)
Aug 23, 2016 15.73 17.02 15.55 16.35 1,318,192 +1.35(+9.00%)
Aug 22, 2016 15.03 15.38 15.00 15.00 83,836 -0.08(-0.53%)
Aug 19, 2016 15.25 15.25 15.00 15.08 275,705 -0.07(-0.46%)
Aug 18, 2016 15.01 15.25 15.01 15.15 144,808 +0.14(+0.93%)
Aug 17, 2016 15.27 15.28 14.95 15.01 219,399 -0.28(-1.83%)
Aug 16, 2016 15.06 15.36 15.04 15.29 159,809 +0.05(+0.33%)
Aug 15, 2016 15.18 15.42 15.15 15.24 143,376 -0.02(-0.13%)
Aug 12, 2016 15.74 15.74 15.14 15.26 148,855 -0.47(-2.99%)
Aug 11, 2016 15.35 15.89 15.35 15.73 228,965 +0.35(+2.28%)
Aug 10, 2016 15.16 15.65 15.10 15.38 116,261 +0.17(+1.12%)
Aug 09, 2016 15.04 15.32 14.75 15.21 634,858 +0.21(+1.40%)
Aug 08, 2016 15.30 15.50 15.00 15.00 376,885 -0.31(-2.02%)
Aug 05, 2016 15.00 16.26 15.00 15.31 2,281,312 +0.31(+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.