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 22, 2021 36.99 36.99 36.99 0 -0.03(-0.08%)
Jul 21, 2021 37.00 37.05 36.99 37.02 1,228,885 +0.03(+0.08%)
Jul 20, 2021 36.93 37.00 36.93 36.99 2,283,710 +0.03(+0.08%)
Jul 19, 2021 36.91 36.97 36.90 36.96 1,229,364 +0.05(+0.14%)
Jul 16, 2021 36.95 36.95 36.87 36.91 818,816 +0.04(+0.11%)
Jul 15, 2021 36.75 36.89 36.75 36.87 977,847 +0.07(+0.19%)
Jul 14, 2021 36.87 36.90 36.74 36.80 1,147,005 +0.04(+0.11%)
Jul 13, 2021 36.74 36.77 36.71 36.76 1,546,862 +0.01(+0.03%)
Jul 12, 2021 36.77 36.79 36.69 36.75 2,060,913 +0.01(+0.03%)
Jul 09, 2021 36.85 36.88 36.73 36.74 1,879,529 -0.04(-0.11%)
Jul 08, 2021 36.85 36.91 36.73 36.78 3,495,675 -0.07(-0.19%)
Jul 07, 2021 36.86 36.95 36.82 36.85 1,955,596 -0.13(-0.35%)
Jul 06, 2021 36.84 36.98 36.80 36.98 1,844,274 +0.16(+0.43%)
Jul 02, 2021 36.82 36.85 36.76 36.82 1,389,043 +0.01(+0.03%)
Jul 01, 2021 36.87 36.89 36.80 36.81 996,009 -0.03(-0.08%)
Jun 30, 2021 36.90 36.95 36.73 36.84 2,179,845 +0.04(+0.11%)
Jun 29, 2021 36.85 36.86 36.78 36.80 1,518,511 +0.02(+0.05%)
Jun 28, 2021 36.85 36.94 36.77 36.78 1,400,245 +0.00(+0.00%)
Jun 25, 2021 36.86 36.91 36.75 36.78 4,259,814 -0.06(-0.16%)
Jun 24, 2021 36.87 36.93 36.76 36.84 1,560,771 +0.07(+0.19%)
Jun 23, 2021 36.81 36.87 36.76 36.77 1,440,543 -0.01(-0.03%)
Jun 22, 2021 36.90 36.94 36.77 36.78 2,009,627 +0.05(+0.14%)
Jun 21, 2021 36.89 36.95 36.73 36.73 3,138,695 -0.07(-0.19%)
Jun 18, 2021 36.80 36.82 36.70 36.80 1,874,072 +0.04(+0.11%)
Jun 17, 2021 36.79 36.81 36.72 36.76 2,242,672 +0.00(+0.00%)
Jun 16, 2021 35.53 36.81 35.53 36.76 12,651,129 +1.05(+2.94%)
Jun 15, 2021 35.87 36.00 35.58 35.71 6,135,123 -0.40(-1.11%)
Jun 14, 2021 36.33 36.58 36.04 36.11 1,164,574 -0.29(-0.80%)
Jun 11, 2021 36.55 36.75 36.23 36.40 1,627,672 +0.09(+0.25%)
Jun 10, 2021 36.87 37.08 36.30 36.31 1,676,525 -0.44(-1.20%)
Jun 09, 2021 37.00 37.05 36.50 36.75 1,101,936 -0.35(-0.94%)
Jun 08, 2021 37.03 37.30 36.65 37.10 1,377,869 +0.15(+0.41%)
Jun 07, 2021 37.10 37.40 36.75 36.95 1,291,205 -0.15(-0.40%)
Jun 04, 2021 37.39 37.50 36.70 37.10 1,082,101 +0.08(+0.22%)
Jun 03, 2021 36.68 37.30 36.41 37.02 1,272,650 +0.03(+0.08%)
Jun 02, 2021 36.97 37.25 36.65 36.99 1,520,960 +0.30(+0.82%)
Jun 01, 2021 37.30 37.40 36.51 36.69 964,766 -0.85(-2.26%)
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%)
Mar 01, 2021 25.88 27.74 25.62 26.91 1,679,425 +1.72(+6.83%)
Feb 26, 2021 24.09 25.82 24.05 25.19 1,461,800 +1.52(+6.42%)
Feb 25, 2021 24.26 25.19 23.44 23.67 1,236,599 -0.48(-1.99%)
Feb 24, 2021 24.51 24.81 23.41 24.15 2,197,857 -0.20(-0.82%)
Feb 23, 2021 24.00 24.49 21.87 24.35 2,753,576 -1.31(-5.11%)
Feb 22, 2021 26.65 27.71 25.02 25.66 2,461,280 -1.57(-5.77%)
Feb 19, 2021 24.66 27.31 24.66 27.23 3,453,600 +3.06(+12.66%)
Feb 18, 2021 23.90 24.60 23.77 24.17 1,303,092 +0.12(+0.50%)
Feb 17, 2021 24.92 24.92 23.62 24.05 1,580,350 -1.23(-4.87%)
Feb 16, 2021 25.23 26.67 24.57 25.28 1,480,750 +0.54(+2.18%)
Feb 12, 2021 24.00 25.32 24.00 24.74 1,198,700 +0.37(+1.52%)
Feb 11, 2021 24.70 26.14 23.81 24.37 1,949,094 +0.03(+0.12%)
Feb 10, 2021 24.20 24.63 23.28 24.34 1,209,204 +0.01(+0.04%)
Feb 09, 2021 24.22 24.70 23.82 24.33 1,236,363 -0.29(-1.18%)
Feb 08, 2021 25.01 25.80 24.05 24.62 1,198,557 +0.13(+0.53%)
Feb 05, 2021 24.09 25.14 23.83 24.49 1,238,600 +0.74(+3.12%)
Feb 04, 2021 23.50 24.27 22.82 23.75 1,621,754 +0.34(+1.45%)
Feb 03, 2021 23.28 23.99 22.76 23.41 1,464,398 +0.44(+1.92%)
Feb 02, 2021 24.29 24.57 22.85 22.97 1,431,189 -1.05(-4.37%)
Feb 01, 2021 24.53 24.79 23.11 24.02 1,344,965 -0.35(-1.44%)
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%)
Nov 02, 2020 16.50 16.78 15.81 16.56 1,886,615 +0.27(+1.66%)
Oct 30, 2020 16.19 16.43 15.55 16.29 2,997,100 -0.27(-1.63%)
Oct 29, 2020 18.91 18.98 16.39 16.56 6,670,577 -4.76(-22.33%)
Oct 28, 2020 20.26 21.36 20.09 21.32 2,028,398 -0.26(-1.20%)
Oct 27, 2020 22.04 22.39 21.30 21.58 1,785,173 -0.27(-1.24%)
Oct 26, 2020 22.14 22.93 20.96 21.85 2,767,107 -0.87(-3.83%)
Oct 23, 2020 22.14 22.84 21.51 22.72 2,603,600 +0.68(+3.09%)
Oct 22, 2020 20.81 22.39 20.78 22.04 2,092,236 +1.30(+6.27%)
Oct 21, 2020 21.19 21.64 20.08 20.74 1,941,793 -0.44(-2.08%)
Oct 20, 2020 21.28 21.68 21.01 21.18 1,024,957 +0.06(+0.28%)
Oct 19, 2020 21.88 22.24 20.87 21.12 1,487,743 -0.65(-2.99%)
Oct 16, 2020 22.02 22.73 21.33 21.77 1,901,700 +0.16(+0.74%)
Oct 15, 2020 19.77 22.01 19.70 21.61 1,713,481 +0.75(+3.60%)
Oct 14, 2020 21.01 21.17 20.37 20.86 2,089,825 +0.05(+0.24%)
Oct 13, 2020 19.61 21.03 19.25 20.81 2,328,273 +0.91(+4.57%)
Oct 12, 2020 19.68 20.25 19.50 19.90 1,626,367 +0.68(+3.54%)
Oct 09, 2020 19.29 19.52 18.76 19.22 2,170,500 +0.00(+0.00%)
Oct 08, 2020 19.35 19.67 18.77 19.22 2,876,278 +0.00(+0.00%)
Oct 07, 2020 18.34 19.38 18.18 19.22 2,707,867 +1.38(+7.74%)
Oct 06, 2020 18.07 18.59 17.61 17.84 3,613,534 -0.22(-1.22%)
Oct 05, 2020 16.15 18.07 16.15 18.06 4,364,537 +2.31(+14.67%)
Oct 02, 2020 14.49 15.91 14.40 15.75 2,766,800 +0.55(+3.62%)
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.