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, 2018 35.92 36.56 35.22 36.27 523,607 +0.51(+1.43%)
Jul 30, 2018 35.80 36.02 34.67 35.76 663,651 +0.00(+0.00%)
Jul 27, 2018 37.90 38.37 35.66 35.76 681,400 -2.11(-5.57%)
Jul 26, 2018 37.33 38.52 37.19 37.87 421,420 +0.38(+1.01%)
Jul 25, 2018 37.01 37.56 36.37 37.49 631,813 +0.57(+1.54%)
Jul 24, 2018 37.76 37.91 36.45 36.92 512,190 -0.69(-1.83%)
Jul 23, 2018 37.79 37.97 37.50 37.61 346,458 -0.32(-0.84%)
Jul 20, 2018 37.96 38.06 37.03 37.93 485,993 -0.01(-0.03%)
Jul 19, 2018 36.62 38.04 36.25 37.94 669,595 +1.40(+3.83%)
Jul 18, 2018 36.67 36.70 35.97 36.54 763,437 -0.21(-0.57%)
Jul 17, 2018 36.90 37.79 36.19 36.75 894,358 +0.43(+1.18%)
Jul 16, 2018 37.90 38.20 36.12 36.32 864,698 -1.62(-4.27%)
Jul 13, 2018 37.45 38.80 37.08 37.94 879,081 +0.38(+1.01%)
Jul 12, 2018 38.25 39.49 37.14 37.56 1,689,185 -0.45(-1.18%)
Jul 11, 2018 39.17 39.42 34.61 38.01 3,749,798 -2.43(-6.01%)
Jul 10, 2018 40.76 40.85 40.21 40.44 538,019 -0.32(-0.79%)
Jul 09, 2018 40.77 40.97 40.19 40.76 452,655 +0.31(+0.77%)
Jul 06, 2018 40.17 40.68 39.90 40.45 521,902 +0.49(+1.23%)
Jul 05, 2018 39.30 40.01 38.62 39.96 794,886 +0.66(+1.68%)
Jul 03, 2018 39.30 39.30 39.30 0 -0.07(-0.18%)
Jul 02, 2018 39.15 39.45 38.69 39.37 870,015 +0.22(+0.56%)
Jun 29, 2018 39.27 40.19 38.79 39.15 901,624 +0.20(+0.51%)
Jun 28, 2018 38.03 39.20 37.10 38.95 758,878 +0.62(+1.62%)
Jun 27, 2018 39.40 40.11 38.15 38.33 1,127,598 -1.01(-2.57%)
Jun 26, 2018 39.90 40.74 38.14 39.34 1,855,488 +2.97(+8.17%)
Jun 25, 2018 36.40 36.65 35.89 36.37 1,221,309 -0.63(-1.70%)
Jun 22, 2018 37.00 37.07 36.18 37.00 3,220,488 +0.17(+0.46%)
Jun 21, 2018 36.47 37.09 36.00 36.83 843,279 +0.34(+0.93%)
Jun 20, 2018 37.14 37.14 35.85 36.49 865,218 -0.50(-1.35%)
Jun 19, 2018 37.13 37.40 36.27 36.99 1,160,968 -0.33(-0.88%)
Jun 18, 2018 37.30 38.04 37.07 37.32 1,489,267 -0.33(-0.88%)
Jun 15, 2018 38.87 38.27 37.65 1,226,487 -0.62(-1.62%)
Jun 14, 2018 38.27 38.98 38.04 38.27 948,734 +0.13(+0.34%)
Jun 13, 2018 38.55 39.06 37.72 38.14 1,180,199 -0.21(-0.55%)
Jun 12, 2018 37.80 38.62 37.68 38.35 3,328,095 -0.11(-0.29%)
Jun 11, 2018 38.91 38.97 37.97 38.46 1,112,968 -0.45(-1.16%)
Jun 08, 2018 36.24 39.31 35.25 38.91 2,580,847 +2.16(+5.88%)
Jun 07, 2018 35.75 37.05 34.77 36.75 2,017,075 +1.01(+2.83%)
Jun 06, 2018 35.74 1,132,730 -0.29(-0.80%)
Jun 05, 2018 37.05 37.17 35.91 36.03 914,260 -1.01(-2.73%)
Jun 04, 2018 35.00 37.21 35.00 37.04 1,209,266 +2.17(+6.22%)
Jun 01, 2018 34.72 35.45 34.35 34.87 715,402 +0.26(+0.75%)
May 31, 2018 35.61 35.61 34.36 34.61 426,208 -0.74(-2.09%)
May 30, 2018 35.05 35.56 35.05 35.35 268,829 +0.42(+1.20%)
May 29, 2018 35.32 35.39 34.60 34.93 377,794 -0.58(-1.63%)
May 25, 2018 35.51 35.51 35.51 0 -0.18(-0.50%)
May 24, 2018 35.93 36.10 35.48 35.69 305,204 -0.06(-0.17%)
May 23, 2018 35.01 36.09 34.80 35.75 385,957 +0.74(+2.11%)
May 22, 2018 36.99 37.20 34.94 35.01 554,009 -1.89(-5.12%)
May 21, 2018 37.10 37.47 36.40 36.90 298,126 -0.09(-0.24%)
May 18, 2018 36.06 37.83 35.92 36.99 569,063 +1.00(+2.78%)
May 17, 2018 35.75 36.39 35.62 35.99 434,963 +0.10(+0.28%)
May 16, 2018 36.05 36.88 35.71 35.89 529,759 +0.10(+0.28%)
May 15, 2018 35.56 36.66 34.70 35.79 574,572 +0.10(+0.28%)
May 14, 2018 36.65 36.78 35.55 35.69 561,241 -0.95(-2.59%)
May 11, 2018 36.47 36.84 35.69 36.64 260,418 +0.11(+0.30%)
May 10, 2018 36.71 36.82 36.06 36.53 233,784 -0.09(-0.25%)
May 09, 2018 36.44 36.68 35.43 36.62 337,188 +0.18(+0.49%)
May 08, 2018 36.58 36.58 35.82 36.44 217,145 +0.58(+1.62%)
May 07, 2018 36.90 37.05 35.77 35.86 231,123 -0.97(-2.63%)
May 04, 2018 35.06 37.15 34.66 36.83 476,018 +1.46(+4.13%)
May 03, 2018 36.39 36.39 35.12 35.37 329,924 -1.11(-3.04%)
May 02, 2018 35.36 37.27 35.26 36.48 585,960 +0.99(+2.79%)
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.