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 (%)
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%)
Jun 01, 2017 18.74 19.15 18.74 19.00 84,742 +0.26(+1.39%)
May 31, 2017 18.86 18.86 18.42 18.74 98,465 +0.00(+0.00%)
May 30, 2017 19.01 19.10 18.63 18.74 55,336 -0.21(-1.11%)
May 26, 2017 19.16 19.22 18.92 18.95 53,566 -0.17(-0.89%)
May 25, 2017 18.80 19.48 18.72 19.12 428,063 +0.37(+1.97%)
May 24, 2017 18.61 18.98 18.50 18.75 76,400 +0.14(+0.75%)
May 23, 2017 18.63 18.70 18.42 18.61 48,993 +0.00(+0.00%)
May 22, 2017 18.64 18.86 18.53 18.61 62,766 +0.01(+0.05%)
May 19, 2017 18.34 18.67 18.20 18.60 65,672 +0.36(+1.97%)
May 18, 2017 18.43 18.56 18.21 18.24 248,770 -0.26(-1.41%)
May 17, 2017 18.39 18.68 18.36 18.50 229,981 -0.14(-0.75%)
May 16, 2017 18.61 18.85 18.49 18.64 185,206 +0.09(+0.49%)
May 15, 2017 18.73 18.93 18.45 18.55 157,029 -0.19(-1.01%)
May 12, 2017 19.02 19.10 18.57 18.74 118,285 -0.36(-1.88%)
May 11, 2017 18.88 19.33 18.70 19.10 92,640 +0.04(+0.21%)
May 10, 2017 19.03 19.24 18.83 19.06 108,271 +0.01(+0.05%)
May 09, 2017 18.50 19.35 18.47 19.05 328,122 +0.62(+3.36%)
May 08, 2017 18.31 18.54 18.27 18.43 78,654 +0.07(+0.38%)
May 05, 2017 18.00 18.43 18.00 18.36 172,272 +0.39(+2.17%)
May 04, 2017 17.52 18.00 17.49 17.97 106,716 +0.45(+2.57%)
May 03, 2017 17.41 17.54 17.12 17.52 70,850 +0.12(+0.69%)
May 02, 2017 17.30 17.49 17.08 17.40 56,968 +0.11(+0.64%)
May 01, 2017 17.69 17.69 17.01 17.29 80,939 -0.22(-1.26%)
Apr 28, 2017 17.58 17.65 17.01 17.51 141,967 -0.04(-0.23%)
Apr 27, 2017 17.29 17.74 17.04 17.55 126,152 +0.25(+1.45%)
Apr 26, 2017 16.88 17.50 16.84 17.30 81,908 +0.46(+2.73%)
Apr 25, 2017 16.81 17.39 16.64 16.84 143,469 +0.11(+0.66%)
Apr 24, 2017 16.71 16.84 16.41 16.73 65,762 +0.26(+1.58%)
Apr 21, 2017 16.37 16.55 16.26 16.47 87,832 -0.03(-0.18%)
Apr 20, 2017 16.24 16.64 16.06 16.50 189,570 +0.30(+1.85%)
Apr 19, 2017 15.68 16.47 15.68 16.20 146,523 +0.51(+3.25%)
Apr 18, 2017 14.97 15.74 14.96 15.69 103,918 +0.70(+4.67%)
Apr 17, 2017 15.06 15.07 14.81 14.99 82,614 +0.07(+0.47%)
Apr 13, 2017 15.47 15.51 14.90 14.92 101,932 -0.55(-3.56%)
Apr 12, 2017 15.98 15.98 15.45 15.47 43,530 -0.48(-3.01%)
Apr 11, 2017 15.97 16.09 15.54 15.95 44,187 -0.01(-0.06%)
Apr 10, 2017 15.58 16.05 15.58 15.96 115,628 +0.45(+2.90%)
Apr 07, 2017 15.13 15.57 15.13 15.51 94,509 +0.30(+1.97%)
Apr 06, 2017 14.93 15.32 14.92 15.21 75,318 +0.17(+1.13%)
Apr 05, 2017 15.10 15.49 14.88 15.04 184,690 -0.04(-0.27%)
Apr 04, 2017 15.10 15.12 14.84 15.08 289,336 +0.05(+0.33%)
Apr 03, 2017 15.19 15.25 14.90 15.03 93,955 -0.13(-0.86%)
Mar 31, 2017 15.27 15.65 15.02 15.16 115,525 -0.13(-0.85%)
Mar 30, 2017 15.60 15.65 14.81 15.29 162,075 -0.19(-1.23%)
Mar 29, 2017 15.50 15.57 15.04 15.48 214,183 +0.20(+1.31%)
Mar 28, 2017 16.50 16.99 14.80 15.28 514,957 -0.34(-2.18%)
Mar 27, 2017 15.50 15.89 15.20 15.62 194,044 +0.01(+0.06%)
Mar 24, 2017 15.27 15.69 15.27 15.61 59,932 +0.38(+2.50%)
Mar 23, 2017 15.05 15.38 15.00 15.23 58,792 +0.26(+1.74%)
Mar 22, 2017 14.66 15.09 14.44 14.97 85,225 +0.22(+1.49%)
Mar 21, 2017 15.50 15.50 14.67 14.75 83,715 -0.64(-4.16%)
Mar 20, 2017 15.56 15.75 15.26 15.39 66,667 -0.23(-1.47%)
Mar 17, 2017 15.71 15.81 15.38 15.62 61,129 -0.05(-0.32%)
Mar 16, 2017 15.23 15.94 15.20 15.67 76,496 +0.44(+2.89%)
Mar 15, 2017 15.15 15.36 14.96 15.23 75,681 +0.18(+1.20%)
Mar 14, 2017 14.36 15.13 14.27 15.05 160,790 +0.64(+4.44%)
Mar 13, 2017 14.38 14.64 14.20 14.41 55,532 +0.03(+0.21%)
Mar 10, 2017 14.30 14.48 14.17 14.38 45,060 +0.23(+1.63%)
Mar 09, 2017 14.00 14.29 13.97 14.15 69,167 +0.04(+0.28%)
Mar 08, 2017 14.53 14.67 14.05 14.11 117,492 -0.46(-3.16%)
Mar 07, 2017 14.40 14.74 14.21 14.57 141,384 +0.16(+1.11%)
Mar 06, 2017 14.67 14.86 14.31 14.41 122,096 -0.39(-2.64%)
Mar 03, 2017 14.95 15.07 14.65 14.80 139,701 -0.04(-0.27%)
Mar 02, 2017 14.90 15.10 14.75 14.84 112,119 -0.07(-0.47%)
Mar 01, 2017 15.24 15.37 14.81 14.91 80,755 -0.12(-0.80%)
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.