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 (%)
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%)
Jun 03, 2019 19.01 19.17 17.74 18.30 2,274,034 -0.75(-3.94%)
May 31, 2019 18.98 19.13 18.48 19.05 1,548,400 -0.36(-1.85%)
May 30, 2019 19.22 19.74 18.77 19.41 1,648,165 +0.40(+2.10%)
May 29, 2019 19.34 19.54 18.61 19.01 2,828,548 -0.46(-2.36%)
May 28, 2019 20.81 21.13 18.89 19.47 3,051,373 -1.27(-6.12%)
May 24, 2019 20.14 20.90 20.08 20.74 1,389,300 +0.75(+3.75%)
May 23, 2019 20.13 20.17 19.27 19.99 1,562,241 -0.54(-2.63%)
May 22, 2019 21.39 21.87 20.13 20.53 1,891,444 -0.97(-4.51%)
May 21, 2019 22.43 22.69 20.73 21.50 4,427,177 -1.40(-6.11%)
May 20, 2019 22.86 23.47 22.60 22.90 1,296,815 -0.10(-0.43%)
May 17, 2019 22.95 23.53 22.78 23.00 1,626,800 -0.26(-1.12%)
May 16, 2019 22.50 23.75 22.38 23.26 2,740,698 +0.96(+4.30%)
May 15, 2019 20.61 23.84 20.12 22.30 5,974,719 +1.69(+8.20%)
May 14, 2019 20.26 21.47 19.14 20.61 3,039,622 +0.72(+3.62%)
May 13, 2019 23.02 23.03 19.38 19.89 3,834,816 -3.81(-16.08%)
May 10, 2019 23.34 24.06 22.87 23.70 2,306,800 +0.32(+1.37%)
May 09, 2019 22.98 24.09 22.50 23.38 2,522,004 +0.21(+0.91%)
May 08, 2019 22.53 23.31 22.11 23.17 1,605,856 +0.59(+2.61%)
May 07, 2019 22.58 23.05 21.96 22.58 1,461,343 -0.22(-0.96%)
May 06, 2019 23.65 23.65 22.00 22.80 3,309,618 -1.59(-6.52%)
May 03, 2019 23.88 24.64 23.55 24.39 1,586,700 -0.11(-0.45%)
May 02, 2019 24.06 24.55 23.69 24.50 1,346,495 +0.40(+1.66%)
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.