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 (%)
Oct 31, 2019 9.010 9.010 8.380 8.520 1,885,964 -0.57(-6.27%)
Oct 30, 2019 9.260 9.290 8.770 9.090 1,372,119 -0.20(-2.15%)
Oct 29, 2019 9.600 9.640 9.095 9.290 1,710,733 -0.38(-3.93%)
Oct 28, 2019 10.45 10.55 9.625 9.670 2,293,384 -0.67(-6.48%)
Oct 25, 2019 9.900 10.50 9.819 10.34 1,528,300 +0.35(+3.50%)
Oct 24, 2019 10.15 10.21 9.820 9.990 1,150,151 -0.16(-1.58%)
Oct 23, 2019 10.10 10.22 9.920 10.15 810,144 +0.03(+0.30%)
Oct 22, 2019 9.760 10.23 9.610 10.12 1,492,906 +0.33(+3.37%)
Oct 21, 2019 9.680 9.950 9.655 9.790 1,187,541 +0.22(+2.30%)
Oct 18, 2019 9.840 9.915 9.470 9.570 1,115,700 -0.38(-3.82%)
Oct 17, 2019 9.920 10.09 9.784 9.950 1,148,174 +0.04(+0.40%)
Oct 16, 2019 9.650 10.04 9.610 9.910 1,110,138 +0.24(+2.48%)
Oct 15, 2019 10.05 10.16 9.600 9.670 1,939,999 -0.36(-3.59%)
Oct 14, 2019 10.16 10.23 9.830 10.03 1,202,088 -0.17(-1.67%)
Oct 11, 2019 10.23 10.53 10.17 10.20 2,300,000 +0.10(+0.99%)
Oct 10, 2019 9.940 10.24 9.860 10.10 2,077,431 +0.24(+2.43%)
Oct 09, 2019 9.760 9.900 9.630 9.860 1,433,138 +0.26(+2.71%)
Oct 08, 2019 9.520 9.760 9.340 9.600 1,206,548 -0.08(-0.83%)
Oct 07, 2019 9.270 9.680 9.070 9.680 1,622,353 +0.35(+3.75%)
Oct 04, 2019 9.380 9.465 8.920 9.330 2,087,200 +0.08(+0.86%)
Oct 03, 2019 9.140 9.250 8.580 9.250 2,256,012 +0.08(+0.87%)
Oct 02, 2019 9.790 9.790 8.821 9.170 2,578,153 -0.65(-6.62%)
Oct 01, 2019 9.690 10.10 9.690 9.820 2,895,970 +0.20(+2.08%)
Sep 30, 2019 9.420 9.690 9.260 9.620 2,115,403 +0.27(+2.89%)
Sep 27, 2019 9.330 9.579 9.190 9.350 2,061,000 -0.04(-0.43%)
Sep 26, 2019 9.700 9.720 9.370 9.390 2,140,901 -0.32(-3.30%)
Sep 25, 2019 9.470 9.730 9.280 9.710 2,064,167 +0.22(+2.32%)
Sep 24, 2019 9.760 9.960 9.330 9.490 2,994,142 -0.23(-2.37%)
Sep 23, 2019 9.000 9.750 8.950 9.720 2,758,065 +0.63(+6.93%)
Sep 20, 2019 9.210 9.400 8.970 9.090 3,543,900 -0.10(-1.09%)
Sep 19, 2019 9.200 9.410 9.050 9.190 2,468,954 +0.02(+0.22%)
Sep 18, 2019 9.180 9.210 8.800 9.170 3,733,699 -0.13(-1.40%)
Sep 17, 2019 9.210 9.300 8.750 9.300 3,390,179 +0.11(+1.20%)
Sep 16, 2019 9.110 9.490 9.080 9.190 3,840,007 -0.02(-0.22%)
Sep 13, 2019 8.940 9.270 8.670 9.210 3,764,600 +0.26(+2.91%)
Sep 12, 2019 9.370 9.380 8.520 8.950 4,504,145 -0.06(-0.67%)
Sep 11, 2019 8.690 9.160 8.270 9.010 6,756,925 +0.45(+5.26%)
Sep 10, 2019 7.960 8.610 7.760 8.560 5,592,056 +0.60(+7.54%)
Sep 09, 2019 7.300 8.200 7.300 7.960 7,295,798 +0.72(+9.94%)
Sep 06, 2019 6.580 7.370 6.520 7.240 5,724,800 +0.72(+11.04%)
Sep 05, 2019 5.720 6.670 5.610 6.520 8,116,912 -0.39(-5.64%)
Sep 04, 2019 6.760 6.950 6.640 6.910 4,968,278 +0.21(+3.13%)
Sep 03, 2019 6.620 6.820 6.390 6.700 3,956,441 -0.04(-0.59%)
Aug 30, 2019 6.740 6.850 6.470 6.740 2,284,900 +0.04(+0.60%)
Aug 29, 2019 6.590 7.020 6.390 6.700 5,414,254 +0.25(+3.88%)
Aug 28, 2019 6.070 6.470 5.950 6.450 3,217,486 +0.41(+6.79%)
Aug 27, 2019 6.120 6.220 5.815 6.040 5,704,768 -0.03(-0.49%)
Aug 26, 2019 6.190 6.255 5.885 6.070 2,694,663 +0.01(+0.17%)
Aug 23, 2019 6.410 6.450 5.900 6.060 4,492,300 -0.51(-7.76%)
Aug 22, 2019 5.860 6.590 5.860 6.570 7,019,961 +0.75(+12.89%)
Aug 21, 2019 5.470 6.020 5.460 5.820 2,853,466 +0.44(+8.18%)
Aug 20, 2019 5.350 5.650 5.330 5.380 3,966,508 -0.04(-0.74%)
Aug 19, 2019 5.270 5.598 5.200 5.420 3,208,681 +0.27(+5.24%)
Aug 16, 2019 4.720 5.260 4.700 5.150 4,131,200 +0.49(+10.52%)
Aug 15, 2019 4.950 5.045 4.610 4.660 2,124,270 -0.26(-5.28%)
Aug 14, 2019 4.730 4.980 4.580 4.920 2,932,119 +0.06(+1.23%)
Aug 13, 2019 4.780 5.190 4.630 4.860 2,294,783 +0.07(+1.46%)
Aug 12, 2019 4.750 4.860 4.620 4.790 1,500,405 +0.01(+0.21%)
Aug 09, 2019 5.050 5.100 4.740 4.780 1,472,300 -0.21(-4.21%)
Aug 08, 2019 4.990 5.070 4.880 4.990 2,211,172 +0.06(+1.22%)
Aug 07, 2019 5.160 5.200 4.760 4.930 2,909,634 -0.34(-6.45%)
Aug 06, 2019 5.310 5.530 5.130 5.270 1,911,944 +0.00(+0.00%)
Aug 05, 2019 5.320 5.330 5.010 5.270 2,985,607 -0.24(-4.36%)
Aug 02, 2019 5.550 5.680 5.370 5.510 3,132,500 -0.06(-1.08%)
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.