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 28, 2021 36.61 37.62 36.30 37.54 1,933,511 +0.92(+2.51%)
May 27, 2021 36.75 36.90 36.35 36.62 1,126,771 -0.07(-0.19%)
May 26, 2021 36.70 36.94 36.30 36.69 595,973 +0.25(+0.69%)
May 25, 2021 36.41 36.75 36.20 36.44 951,078 -0.19(-0.52%)
May 24, 2021 36.58 36.80 36.45 36.63 544,882 -0.14(-0.38%)
May 21, 2021 36.86 36.89 36.50 36.77 876,093 +0.27(+0.74%)
May 20, 2021 36.91 37.00 36.36 36.50 910,061 -0.60(-1.62%)
May 19, 2021 36.90 37.20 36.52 37.10 1,181,914 -0.01(-0.03%)
May 18, 2021 37.92 37.94 37.05 37.11 1,124,767 -0.62(-1.64%)
May 17, 2021 37.00 38.06 37.00 37.73 2,548,245 +1.43(+3.94%)
May 14, 2021 36.17 36.42 36.10 36.30 1,568,797 +0.04(+0.11%)
May 13, 2021 36.10 36.44 36.09 36.26 1,725,879 +0.22(+0.61%)
May 12, 2021 36.46 36.60 36.05 36.04 2,201,700 -0.42(-1.15%)
May 11, 2021 36.30 36.60 36.08 36.46 2,373,518 +0.16(+0.44%)
May 10, 2021 36.65 36.73 36.20 36.30 2,926,533 -0.46(-1.25%)
May 07, 2021 36.81 37.30 36.65 36.76 3,833,118 -0.94(-2.49%)
May 06, 2021 34.59 37.75 34.56 37.70 12,685,719 +6.41(+20.49%)
May 05, 2021 30.91 31.50 30.26 31.29 1,446,121 +0.62(+2.02%)
May 04, 2021 31.51 31.82 29.65 30.67 1,239,223 -1.24(-3.89%)
May 03, 2021 32.07 32.20 31.08 31.91 962,907 +0.33(+1.04%)
Apr 30, 2021 33.25 33.92 31.53 31.58 1,504,500 -2.24(-6.62%)
Apr 29, 2021 34.00 34.76 33.02 33.82 1,318,472 +0.23(+0.68%)
Apr 28, 2021 32.50 33.73 32.12 33.59 1,076,622 +0.96(+2.94%)
Apr 27, 2021 32.08 33.13 31.93 32.63 867,756 +0.83(+2.61%)
Apr 26, 2021 31.49 32.40 31.25 31.80 1,123,711 +0.49(+1.56%)
Apr 23, 2021 30.74 31.97 30.41 31.31 1,105,300 +0.97(+3.20%)
Apr 22, 2021 30.36 31.20 29.85 30.34 901,327 +0.26(+0.86%)
Apr 21, 2021 27.83 30.20 27.54 30.08 1,256,446 +1.90(+6.74%)
Apr 20, 2021 28.84 29.00 27.35 28.18 1,422,161 -0.79(-2.73%)
Apr 19, 2021 29.70 29.87 28.53 28.97 1,008,056 -1.06(-3.53%)
Apr 16, 2021 29.48 30.24 28.64 30.03 1,710,000 +0.48(+1.62%)
Apr 15, 2021 28.62 29.87 28.17 29.55 1,203,347 +1.31(+4.64%)
Apr 14, 2021 28.24 29.31 28.02 28.24 1,282,847 -0.31(-1.09%)
Apr 13, 2021 29.02 29.19 27.88 28.55 1,312,245 -0.05(-0.17%)
Apr 12, 2021 28.70 29.49 28.18 28.60 1,548,209 -0.14(-0.49%)
Apr 09, 2021 27.10 29.12 26.91 28.74 1,541,100 +1.69(+6.25%)
Apr 08, 2021 26.19 27.15 25.71 27.05 1,300,539 +0.88(+3.36%)
Apr 07, 2021 26.73 26.83 25.41 26.17 1,445,480 -0.86(-3.18%)
Apr 06, 2021 26.84 27.65 26.56 27.03 782,493 +0.05(+0.19%)
Apr 05, 2021 27.96 28.19 26.16 26.98 1,627,521 -0.77(-2.77%)
Apr 01, 2021 29.00 29.57 27.35 27.75 1,701,100 -0.95(-3.31%)
Mar 31, 2021 27.55 29.47 27.55 28.70 2,036,478 +1.42(+5.21%)
Mar 30, 2021 25.86 27.73 25.74 27.28 1,895,192 +1.64(+6.40%)
Mar 29, 2021 28.42 28.83 25.55 25.64 2,026,274 -2.78(-9.78%)
Mar 26, 2021 27.75 28.45 26.52 28.42 2,932,900 +1.17(+4.29%)
Mar 25, 2021 25.13 27.50 24.37 27.25 2,946,767 +1.31(+5.05%)
Mar 24, 2021 29.86 30.00 25.68 25.94 5,826,300 -4.94(-16.00%)
Mar 23, 2021 32.96 34.42 30.10 30.88 2,871,350 -2.44(-7.32%)
Mar 22, 2021 33.45 33.97 32.32 33.32 1,731,895 +0.24(+0.73%)
Mar 19, 2021 29.99 33.73 29.02 33.08 3,338,100 +3.09(+10.30%)
Mar 18, 2021 30.01 32.16 29.50 29.99 1,784,770 +0.15(+0.50%)
Mar 17, 2021 29.24 30.38 28.54 29.84 752,993 +0.66(+2.26%)
Mar 16, 2021 30.90 30.97 28.54 29.18 1,020,258 -1.63(-5.29%)
Mar 15, 2021 30.19 31.16 29.70 30.81 1,553,517 +0.99(+3.32%)
Mar 12, 2021 29.10 30.20 28.75 29.82 1,243,700 +0.70(+2.40%)
Mar 11, 2021 29.02 29.38 28.17 29.12 1,304,510 +0.87(+3.08%)
Mar 10, 2021 28.82 30.00 27.95 28.25 1,830,864 +0.04(+0.14%)
Mar 09, 2021 27.26 28.53 26.80 28.21 2,292,699 +1.81(+6.86%)
Mar 08, 2021 24.81 26.84 24.24 26.40 1,269,673 +1.94(+7.93%)
Mar 05, 2021 24.61 24.61 21.98 24.46 1,434,400 +0.15(+0.62%)
Mar 04, 2021 25.66 26.31 23.46 24.31 1,737,613 -2.11(-7.99%)
Mar 03, 2021 26.90 27.62 25.83 26.42 958,776 -0.48(-1.78%)
Mar 02, 2021 27.35 28.66 26.87 26.90 1,640,070 -0.01(-0.04%)
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.