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 (%)
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%)
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.