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 (%)
Jan 29, 2021 24.63 25.88 23.79 24.37 1,582,400 -0.15(-0.61%)
Jan 28, 2021 25.35 26.29 23.38 24.52 2,990,076 -0.79(-3.12%)
Jan 27, 2021 24.77 26.67 24.61 25.31 2,992,055 -0.59(-2.28%)
Jan 26, 2021 25.30 26.17 24.37 25.90 1,598,683 +0.83(+3.31%)
Jan 25, 2021 24.93 28.44 24.56 25.07 4,213,847 +0.14(+0.56%)
Jan 22, 2021 24.22 25.51 24.10 24.93 2,516,100 +0.18(+0.73%)
Jan 21, 2021 22.55 25.01 22.48 24.75 4,591,130 +2.29(+10.20%)
Jan 20, 2021 22.40 22.85 22.26 22.46 1,356,876 +0.30(+1.35%)
Jan 19, 2021 23.10 23.26 21.54 22.16 1,637,893 -0.57(-2.51%)
Jan 15, 2021 22.88 23.55 22.52 22.73 2,641,300 -0.69(-2.95%)
Jan 14, 2021 22.02 23.89 22.00 23.42 3,533,329 +1.79(+8.28%)
Jan 13, 2021 21.83 22.51 21.38 21.63 2,506,105 -0.07(-0.32%)
Jan 12, 2021 20.60 21.98 20.53 21.70 3,190,530 +1.24(+6.06%)
Jan 11, 2021 19.00 20.80 18.83 20.46 2,860,253 +1.28(+6.67%)
Jan 08, 2021 19.77 20.47 18.70 19.18 3,688,200 +1.20(+6.67%)
Jan 07, 2021 18.16 18.63 17.31 17.98 2,790,176 +0.58(+3.33%)
Jan 06, 2021 16.34 18.12 16.34 17.40 3,455,393 +0.81(+4.88%)
Jan 05, 2021 15.57 16.78 15.47 16.59 2,650,140 +0.82(+5.20%)
Jan 04, 2021 15.58 15.94 15.23 15.77 2,074,509 +0.31(+2.01%)
Dec 31, 2020 15.46 15.46 15.46 1,498,024 +0.15(+0.98%)
Dec 30, 2020 15.16 15.47 15.02 15.31 1,498,024 +0.16(+1.06%)
Dec 29, 2020 15.50 15.55 14.84 15.15 2,094,097 -0.28(-1.81%)
Dec 28, 2020 16.10 16.28 15.37 15.43 1,891,257 -0.63(-3.92%)
Dec 24, 2020 15.95 16.17 15.51 16.06 854,200 +0.21(+1.32%)
Dec 23, 2020 16.02 16.43 15.68 15.85 1,355,788 -0.26(-1.61%)
Dec 22, 2020 15.61 16.23 15.21 16.11 2,445,219 +0.46(+2.94%)
Dec 21, 2020 15.57 16.10 15.36 15.65 2,988,760 -0.19(-1.20%)
Dec 18, 2020 16.65 17.02 15.73 15.84 3,739,000 -0.63(-3.83%)
Dec 17, 2020 16.13 16.78 15.75 16.47 3,694,226 +0.49(+3.07%)
Dec 16, 2020 16.31 16.60 15.95 15.98 1,813,893 -0.28(-1.72%)
Dec 15, 2020 15.50 16.42 15.11 16.26 3,330,714 +1.05(+6.90%)
Dec 14, 2020 15.50 15.70 14.97 15.21 1,896,721 -0.05(-0.33%)
Dec 11, 2020 15.74 16.07 15.19 15.26 2,183,300 -0.47(-2.99%)
Dec 10, 2020 15.94 16.05 15.41 15.73 3,656,611 -0.50(-3.08%)
Dec 09, 2020 16.32 16.77 15.86 16.23 2,488,116 +0.01(+0.06%)
Dec 08, 2020 16.32 17.22 16.05 16.22 2,769,386 -0.22(-1.34%)
Dec 07, 2020 16.88 16.90 16.20 16.44 1,905,457 -0.29(-1.73%)
Dec 04, 2020 17.29 17.48 16.49 16.73 2,815,800 -0.55(-3.18%)
Dec 03, 2020 18.86 18.90 17.18 17.28 4,233,546 -1.31(-7.05%)
Dec 02, 2020 17.50 19.07 16.85 18.59 3,661,201 +0.18(+0.98%)
Dec 01, 2020 19.00 19.06 17.19 18.41 3,474,855 -0.53(-2.80%)
Nov 30, 2020 19.65 19.65 17.77 18.94 3,665,585 -0.20(-1.04%)
Nov 27, 2020 19.04 19.57 18.82 19.14 1,543,200 +0.29(+1.54%)
Nov 25, 2020 18.10 19.28 18.09 18.85 2,386,800 +0.86(+4.78%)
Nov 24, 2020 17.25 18.03 16.85 17.99 3,084,338 +1.11(+6.58%)
Nov 23, 2020 16.81 17.41 16.63 16.88 2,609,813 +0.14(+0.84%)
Nov 20, 2020 16.48 17.77 16.38 16.74 2,618,300 +0.48(+2.95%)
Nov 19, 2020 15.70 16.53 15.66 16.26 2,315,228 +0.65(+4.16%)
Nov 18, 2020 15.25 16.16 15.17 15.61 2,796,464 +0.52(+3.45%)
Nov 17, 2020 14.32 15.39 14.09 15.09 2,573,044 +0.88(+6.19%)
Nov 16, 2020 14.15 14.54 13.75 14.21 1,798,659 +0.12(+0.85%)
Nov 13, 2020 14.19 14.70 13.95 14.09 1,595,400 +0.10(+0.71%)
Nov 12, 2020 14.45 15.09 13.94 13.99 1,998,612 -0.64(-4.37%)
Nov 11, 2020 13.59 14.66 13.06 14.63 3,562,939 +1.30(+9.75%)
Nov 10, 2020 13.67 13.70 13.00 13.33 2,963,492 -0.19(-1.41%)
Nov 09, 2020 16.91 17.37 13.49 13.52 9,147,917 -3.14(-18.85%)
Nov 06, 2020 17.00 17.13 15.50 16.66 5,177,100 -1.27(-7.08%)
Nov 05, 2020 17.30 18.65 17.26 17.93 2,299,263 +0.95(+5.59%)
Nov 04, 2020 16.85 17.41 16.68 16.98 987,787 +0.25(+1.49%)
Nov 03, 2020 16.78 16.98 16.39 16.73 1,046,363 +0.17(+1.03%)
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.