AWAY Historical Prices | HomeAway, Inc. Stock

Dow

1.35% Nasdaq

1.12%

HomeAway, Inc. (AWAY)

-NasdaqGS

29.98 Jun 19, 4:00PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Jun 19, 2013	30.17	30.64	29.57	29.98	878,800	29.98
Jun 18, 2013	29.94	30.16	29.56	30.14	479,700	30.14
Jun 17, 2013	30.34	30.34	29.16	29.87	932,800	29.87
Jun 14, 2013	30.00	30.42	29.85	30.04	261,500	30.04
Jun 13, 2013	29.43	30.51	29.22	30.27	706,400	30.27
Jun 12, 2013	29.69	30.23	29.23	29.49	351,600	29.49
Jun 11, 2013	29.53	30.10	29.18	29.58	313,600	29.58
Jun 10, 2013	29.65	30.14	29.65	29.89	471,500	29.89
Jun 7, 2013	29.71	30.00	29.24	29.65	304,500	29.65
Jun 6, 2013	28.93	29.47	28.50	29.46	696,600	29.46
Jun 5, 2013	29.05	29.60	28.94	29.13	601,800	29.13
Jun 4, 2013	28.20	29.46	28.01	29.19	737,500	29.19
Jun 3, 2013	30.28	30.42	28.02	29.25	2,106,000	29.25
May 31, 2013	31.30	31.74	30.42	30.58	1,202,600	30.58
May 30, 2013	29.84	30.24	29.72	30.19	512,600	30.19
May 29, 2013	29.45	29.80	29.25	29.66	435,000	29.66
May 28, 2013	30.60	30.78	29.56	29.65	794,100	29.65
May 24, 2013	30.24	30.84	30.00	30.36	486,000	30.36
May 23, 2013	29.99	30.72	28.54	30.47	734,400	30.47
May 22, 2013	30.86	32.09	30.28	30.44	1,241,000	30.44
May 21, 2013	30.61	31.40	30.61	31.02	954,400	31.02
May 20, 2013	30.09	30.77	29.80	30.65	586,100	30.65
May 17, 2013	30.55	30.67	30.01	30.21	712,500	30.21
May 16, 2013	31.14	31.50	30.41	30.43	827,500	30.43
May 15, 2013	30.10	31.45	30.01	31.41	2,046,200	31.41
May 14, 2013	29.39	30.76	29.39	30.35	1,439,900	30.35
May 13, 2013	29.51	30.43	29.26	29.56	697,000	29.56
May 10, 2013	29.15	30.12	28.93	29.54	989,600	29.54
May 9, 2013	28.71	29.22	28.56	29.12	851,900	29.12
May 8, 2013	28.72	29.00	28.13	28.84	1,239,400	28.84
May 7, 2013	29.42	29.73	28.63	28.80	1,207,300	28.80
May 6, 2013	29.95	30.29	29.17	29.25	708,500	29.25
May 3, 2013	29.93	30.49	29.55	30.05	1,305,900	30.05
May 2, 2013	29.56	29.79	29.06	29.52	1,041,000	29.52
May 1, 2013	30.42	30.46	29.19	29.35	1,000,000	29.35
Apr 30, 2013	30.79	31.07	30.25	30.55	885,400	30.55
Apr 29, 2013	31.00	31.25	30.27	30.71	854,800	30.71
Apr 26, 2013	31.84	31.97	30.03	30.76	2,479,200	30.76
Apr 25, 2013	32.19	32.49	31.74	31.91	964,900	31.91
Apr 24, 2013	31.21	33.00	31.15	32.02	4,091,300	32.02
Apr 23, 2013	32.39	33.97	32.27	33.81	2,094,500	33.81
Apr 22, 2013	32.37	32.37	31.69	32.05	750,700	32.05
Apr 19, 2013	31.92	32.96	31.78	32.37	767,900	32.37
Apr 18, 2013	32.50	32.53	31.49	31.74	1,407,800	31.74
Apr 17, 2013	33.32	33.55	31.81	32.40	1,649,400	32.40
Apr 16, 2013	33.60	34.30	33.51	33.59	1,574,400	33.59
Apr 15, 2013	32.93	33.35	32.55	32.96	1,110,800	32.96
Apr 12, 2013	32.61	33.14	32.51	33.03	687,800	33.03
Apr 11, 2013	32.04	33.41	32.03	32.91	1,603,500	32.91
Apr 10, 2013	30.68	32.58	30.68	31.87	1,259,100	31.87
Apr 9, 2013	30.45	30.83	30.42	30.66	477,100	30.66
Apr 8, 2013	30.12	30.75	30.04	30.54	469,400	30.54
Apr 5, 2013	29.70	30.07	29.14	30.04	813,000	30.04
Apr 4, 2013	30.18	30.40	29.85	30.31	1,023,600	30.31
Apr 3, 2013	31.53	31.66	29.92	30.35	2,005,900	30.35
Apr 2, 2013	31.73	32.02	31.37	31.55	685,100	31.55
Apr 1, 2013	32.65	32.79	31.03	31.60	1,285,800	31.60
Mar 28, 2013	33.06	33.09	32.45	32.50	676,200	32.50
Mar 27, 2013	33.14	33.29	32.66	33.13	602,600	33.13
Mar 26, 2013	33.53	33.55	32.60	33.18	485,300	33.18
Mar 25, 2013	33.44	34.09	32.91	33.29	1,326,900	33.29
Mar 22, 2013	32.41	33.23	32.15	33.11	1,974,500	33.11
Mar 21, 2013	31.42	32.99	31.37	31.90	3,106,500	31.90
Mar 20, 2013	30.21	30.77	30.15	30.55	484,600	30.55
Mar 19, 2013	30.00	30.51	30.00	30.15	809,000	30.15
Mar 18, 2013	30.07	30.24	29.88	30.01	519,400	30.01
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On AWAY

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

HomeAway, Inc. (AWAY)