At Home Group Inc (NY: HOME )

36.99 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 22.86 23.51 22.65 23.29 162,814 +0.53(+2.33%)
Jun 29, 2017 22.89 23.19 22.61 22.76 115,508 -0.11(-0.48%)
Jun 28, 2017 23.03 23.25 22.53 22.87 115,691 +0.07(+0.31%)
Jun 27, 2017 22.85 23.71 22.80 22.80 146,237 -0.02(-0.09%)
Jun 26, 2017 22.76 23.12 22.55 22.82 137,519 +0.23(+1.02%)
Jun 23, 2017 23.33 23.48 22.46 22.59 389,827 -0.73(-3.13%)
Jun 22, 2017 22.78 24.03 22.61 23.32 355,807 +0.49(+2.15%)
Jun 21, 2017 22.52 22.88 22.27 22.83 153,706 +0.30(+1.33%)
Jun 20, 2017 22.94 22.96 22.31 22.53 149,642 -0.36(-1.57%)
Jun 19, 2017 21.90 23.18 21.74 22.89 187,370 +1.01(+4.62%)
Jun 16, 2017 22.02 22.11 21.61 21.88 225,731 -0.33(-1.49%)
Jun 15, 2017 22.25 22.43 21.57 22.21 177,245 -0.12(-0.54%)
Jun 14, 2017 21.96 22.37 21.21 22.33 317,353 +0.55(+2.53%)
Jun 13, 2017 21.93 22.58 21.41 21.78 291,874 +0.03(+0.14%)
Jun 12, 2017 22.92 22.93 21.52 21.75 211,066 -1.00(-4.40%)
Jun 09, 2017 23.35 23.43 22.41 22.75 204,205 -0.41(-1.77%)
Jun 08, 2017 22.53 23.78 22.00 23.16 424,389 +0.63(+2.80%)
Jun 07, 2017 18.81 22.58 18.50 22.53 1,928,047 +4.02(+21.72%)
Jun 06, 2017 18.80 18.80 18.40 18.51 258,982 -0.36(-1.91%)
Jun 05, 2017 18.94 18.95 18.74 18.87 91,196 -0.03(-0.16%)
Jun 02, 2017 19.01 19.13 18.75 18.90 181,776 -0.10(-0.53%)
Jun 01, 2017 18.74 19.15 18.74 19.00 84,742 +0.26(+1.39%)
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%)
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.