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 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%)
Aug 01, 2019 6.000 6.040 5.490 5.570 3,762,622 -0.42(-7.01%)
Jul 31, 2019 6.040 6.230 5.950 5.990 2,056,216 -0.06(-0.99%)
Jul 30, 2019 6.060 6.130 5.880 6.050 1,992,977 -0.02(-0.33%)
Jul 29, 2019 6.110 6.190 5.853 6.070 2,082,231 -0.04(-0.65%)
Jul 26, 2019 6.050 6.180 5.850 6.110 2,932,800 +0.07(+1.16%)
Jul 25, 2019 6.200 6.300 5.980 6.040 3,932,533 -0.11(-1.79%)
Jul 24, 2019 5.370 6.550 5.370 6.150 11,019,795 +0.80(+14.95%)
Jul 23, 2019 5.750 5.750 5.160 5.350 5,002,792 -0.39(-6.79%)
Jul 22, 2019 6.070 6.190 5.670 5.740 4,051,047 -0.28(-4.65%)
Jul 19, 2019 6.030 6.320 5.950 6.020 3,525,900 +0.07(+1.18%)
Jul 18, 2019 6.200 6.310 5.820 5.950 3,691,337 -0.23(-3.72%)
Jul 17, 2019 6.640 6.640 6.140 6.180 3,423,963 -0.45(-6.79%)
Jul 16, 2019 6.430 6.770 6.430 6.630 2,177,010 +0.20(+3.11%)
Jul 15, 2019 6.780 6.840 6.390 6.430 3,097,048 -0.32(-4.74%)
Jul 12, 2019 6.600 6.820 6.550 6.750 1,661,000 +0.18(+2.74%)
Jul 11, 2019 6.950 6.990 6.540 6.570 2,583,388 -0.38(-5.47%)
Jul 10, 2019 6.820 6.950 6.725 6.950 1,559,247 +0.17(+2.51%)
Jul 09, 2019 6.990 7.020 6.700 6.780 2,409,920 -0.20(-2.87%)
Jul 08, 2019 7.070 7.300 6.930 6.980 3,102,489 -0.15(-2.10%)
Jul 05, 2019 6.990 7.190 6.945 7.130 1,503,400 +0.17(+2.44%)
Jul 03, 2019 7.000 7.060 6.890 6.960 1,552,600 -0.05(-0.71%)
Jul 02, 2019 7.030 7.100 6.870 7.010 2,372,408 -0.07(-0.99%)
Jul 01, 2019 6.800 7.100 6.750 7.080 4,154,717 +0.42(+6.31%)
Jun 28, 2019 6.690 6.790 6.370 6.660 6,250,200 -0.08(-1.19%)
Jun 27, 2019 6.610 6.900 6.570 6.740 2,446,472 +0.13(+1.97%)
Jun 26, 2019 6.650 6.800 6.520 6.610 2,608,539 +0.00(+0.00%)
Jun 25, 2019 6.780 6.985 6.585 6.610 3,820,321 -0.19(-2.79%)
Jun 24, 2019 7.490 7.530 6.670 6.800 6,315,198 -0.60(-8.11%)
Jun 21, 2019 7.460 7.710 7.365 7.400 6,154,200 -0.16(-2.12%)
Jun 20, 2019 7.700 7.790 7.410 7.560 5,756,520 -0.12(-1.56%)
Jun 19, 2019 7.860 7.950 7.550 7.680 3,675,460 -0.21(-2.66%)
Jun 18, 2019 7.760 8.054 7.650 7.890 2,391,106 +0.10(+1.28%)
Jun 17, 2019 7.680 7.930 7.570 7.790 2,725,298 +0.10(+1.30%)
Jun 14, 2019 8.130 8.200 7.640 7.690 3,067,600 -0.52(-6.33%)
Jun 13, 2019 7.880 8.240 7.620 8.210 3,202,886 +0.43(+5.53%)
Jun 12, 2019 7.790 7.800 7.520 7.780 4,057,897 +0.05(+0.65%)
Jun 11, 2019 8.030 8.250 7.660 7.730 6,622,987 -0.26(-3.25%)
Jun 10, 2019 7.560 8.235 7.550 7.990 6,475,429 +0.38(+4.99%)
Jun 07, 2019 7.850 7.970 7.465 7.610 17,459,500 +0.11(+1.47%)
Jun 06, 2019 9.940 10.47 7.440 7.500 44,026,140 -10.01(-57.17%)
Jun 05, 2019 19.24 19.24 17.40 17.51 3,092,978 -1.52(-7.99%)
Jun 04, 2019 18.62 19.29 18.50 19.03 2,433,223 +0.73(+3.99%)
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.