U.S. markets open in 37 minutes

At Home Group Inc. (HOME)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
14.14+0.20 (+1.43%)
At close: 4:00PM EDT

14.48 +0.34 (2.40%)
Before hours: 8:53AM EDT

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 25, 202014.3014.3013.6414.1414.141,799,100
Sep 24, 202014.1614.5913.8213.9413.941,954,300
Sep 23, 202015.5515.8614.2514.2614.262,167,800
Sep 22, 202014.8415.5414.7715.1515.151,573,400
Sep 21, 202014.2914.6813.9514.6514.652,159,200
Sep 18, 202015.1415.3514.5814.8614.862,006,000
Sep 17, 202014.7515.3414.5115.1815.182,356,600
Sep 16, 202015.9716.0014.9915.0315.032,012,500
Sep 15, 202016.3316.4815.4715.8015.801,943,800
Sep 14, 202016.0016.5215.8816.1516.151,857,000
Sep 11, 202016.3516.5015.6115.7915.791,666,800
Sep 10, 202015.8117.5915.8016.2116.214,896,100
Sep 09, 202015.3015.7014.8415.6015.602,235,800
Sep 08, 202014.8215.8714.7714.9314.933,759,200
Sep 04, 202015.2715.7313.8715.0015.004,433,200
Sep 03, 202017.0917.3515.1115.4115.416,653,500
Sep 02, 202018.2718.8516.4817.2617.2617,552,300
Sep 01, 202020.0023.9219.6723.3323.3318,963,400
Aug 31, 202019.1519.5318.6519.1119.112,644,100
Aug 28, 202017.9219.2717.7218.6818.683,552,400
Aug 27, 202018.8819.1417.2617.5117.513,761,900
Aug 26, 202018.6219.2318.3418.8418.841,866,700
Aug 25, 202018.8018.8818.0218.6218.622,126,400
Aug 24, 202019.7019.7918.4318.9118.912,463,400
Aug 21, 202019.4019.5818.7519.3219.322,409,600
Aug 20, 202018.4019.3617.8619.2419.244,070,900
Aug 19, 202016.8519.5516.8518.6618.668,800,700
Aug 18, 202016.9417.2816.5316.7916.791,866,300
Aug 17, 202017.1517.2316.7317.0117.012,088,800
Aug 14, 202016.5117.0215.9416.8516.851,677,600
Aug 13, 202015.9017.1815.6116.5116.512,460,300
Aug 12, 202015.8316.0015.0815.9215.922,011,900
Aug 11, 202016.2716.3515.2815.5715.573,085,700
Aug 10, 202015.6016.3415.3116.0716.072,366,100
Aug 07, 202014.6615.8814.6515.5415.543,390,700
Aug 06, 202014.4715.3814.3814.7514.753,176,400
Aug 05, 202013.9114.7213.4114.6614.664,587,700
Aug 04, 202012.5114.3212.4913.6713.677,104,900
Aug 03, 202012.6012.7712.2412.4112.413,308,700
Jul 31, 202012.6612.8911.9612.4212.425,641,800
Jul 30, 202013.0113.5411.6812.6012.6023,152,200
Jul 29, 20208.869.678.869.449.445,647,100
Jul 28, 20208.489.178.418.858.851,551,400
Jul 27, 20208.818.838.368.638.631,726,200
Jul 24, 20208.179.348.118.648.643,350,300
Jul 23, 20208.618.917.818.278.274,252,400
Jul 22, 20206.919.156.918.758.7518,091,900
Jul 21, 20206.526.996.526.876.871,680,500
Jul 20, 20206.506.576.356.486.48872,100
Jul 17, 20206.426.836.396.536.531,735,100
Jul 16, 20206.146.436.006.356.351,035,200
Jul 15, 20206.096.425.956.256.252,088,300
Jul 14, 20205.545.805.475.775.771,977,900
Jul 13, 20206.046.095.595.615.611,529,700
Jul 10, 20205.836.125.805.965.961,359,800
Jul 09, 20206.186.285.725.805.801,494,200
Jul 08, 20206.006.285.956.276.27998,600
Jul 07, 20206.376.445.845.975.972,753,900
Jul 06, 20206.856.916.426.506.501,666,900
Jul 02, 20206.676.816.376.646.641,601,400
Jul 01, 20206.506.806.356.396.391,932,500
Jun 30, 20206.957.056.486.496.492,528,800
Jun 29, 20207.117.286.716.946.944,512,500
Jun 26, 20207.057.366.887.047.043,210,900
Jun 25, 20207.207.496.857.117.112,592,700
Jun 24, 20207.897.996.947.407.402,607,200
Jun 23, 20207.798.427.728.108.104,639,700
Jun 22, 20206.977.716.857.587.583,311,200
Jun 19, 20207.337.796.646.906.907,807,900
Jun 18, 20207.377.947.247.777.776,137,400
Jun 17, 20207.457.647.247.427.423,433,500
Jun 16, 20206.967.706.647.567.565,616,000
Jun 15, 20206.116.866.006.666.664,607,100
Jun 12, 20206.496.746.086.616.612,719,600
Jun 11, 20205.906.365.565.935.933,966,600
Jun 10, 20207.127.126.256.566.564,015,400
Jun 09, 20207.367.546.726.936.933,369,600
Jun 08, 20207.278.007.167.807.806,040,600
Jun 05, 20206.687.026.486.886.885,468,200
Jun 04, 20206.096.626.006.206.204,398,500
Jun 03, 20205.186.335.056.186.187,914,700
Jun 02, 20204.975.224.905.055.053,127,800
Jun 01, 20204.745.134.574.824.823,962,000
May 29, 20204.634.904.374.744.742,743,900
May 28, 20205.215.244.554.654.652,989,600
May 27, 20205.445.464.595.205.205,940,000
May 26, 20204.705.184.615.105.105,183,800
May 22, 20204.484.644.034.334.335,059,800
May 21, 20204.084.514.044.484.485,865,700
May 20, 20203.804.613.804.154.159,566,900
May 19, 20203.513.743.363.683.685,115,000
May 18, 20203.073.573.073.533.536,992,900
May 15, 20202.612.872.552.862.863,173,500
May 14, 20202.572.752.322.712.714,692,600
May 13, 20202.752.802.522.572.574,241,200
May 12, 20202.453.122.412.802.808,236,600
May 11, 20202.472.592.282.422.421,709,600
May 08, 20202.382.522.352.452.451,777,800
May 07, 20202.282.412.252.342.341,172,300
May 06, 20202.362.382.172.212.211,530,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...