At Home Group Inc (NY: HOME )

14.14 USD +0.20 (+1.43%)
Official Closing Price Updated: 7:47 PM EDT, Sep 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 25, 2020 14.30 14.30 13.64 14.14 1,804,300 +0.20(+1.43%)
Sep 24, 2020 14.16 14.59 13.82 13.94 1,954,049 -0.32(-2.24%)
Sep 23, 2020 15.55 15.86 14.25 14.26 2,167,923 -0.89(-5.87%)
Sep 22, 2020 14.84 15.54 14.77 15.15 1,572,837 +0.50(+3.41%)
Sep 21, 2020 14.29 14.68 13.95 14.65 2,159,475 -0.21(-1.41%)
Sep 18, 2020 15.14 15.35 14.58 14.86 2,005,900 -0.32(-2.11%)
Sep 17, 2020 14.75 15.34 14.51 15.18 2,356,680 +0.15(+1.00%)
Sep 16, 2020 15.97 16.00 14.99 15.03 2,013,233 -0.69(-4.39%)
Sep 15, 2020 16.33 16.48 15.47 15.72 1,943,274 -0.43(-2.66%)
Sep 14, 2020 16.00 16.52 15.88 16.15 1,857,015 +0.36(+2.28%)
Sep 11, 2020 16.35 16.50 15.61 15.79 1,666,700 -0.42(-2.59%)
Sep 10, 2020 15.81 17.59 15.80 16.21 4,895,901 +0.61(+3.91%)
Sep 09, 2020 15.30 15.70 14.84 15.60 2,235,136 +0.67(+4.49%)
Sep 08, 2020 14.82 15.87 14.77 14.93 3,758,528 -0.07(-0.47%)
Sep 04, 2020 15.27 15.73 13.87 15.00 4,433,200 -0.41(-2.66%)
Sep 03, 2020 17.09 17.35 15.11 15.41 6,647,475 -1.85(-10.72%)
Sep 02, 2020 18.27 18.85 16.48 17.26 17,536,157 -6.07(-26.02%)
Sep 01, 2020 20.00 23.92 19.67 23.33 18,907,539 +4.22(+22.08%)
Aug 31, 2020 19.15 19.53 18.65 19.11 2,621,560 +0.43(+2.30%)
Aug 28, 2020 17.92 19.27 17.72 18.68 3,552,300 +1.17(+6.68%)
Aug 27, 2020 18.88 19.14 17.26 17.51 3,760,846 -1.33(-7.06%)
Aug 26, 2020 18.62 19.23 18.34 18.84 1,866,488 +0.22(+1.18%)
Aug 25, 2020 18.80 18.88 18.02 18.62 2,126,487 -0.29(-1.53%)
Aug 24, 2020 19.70 19.79 18.43 18.91 2,463,259 -0.41(-2.12%)
Aug 21, 2020 19.40 19.58 18.75 19.32 2,409,600 +0.08(+0.42%)
Aug 20, 2020 18.40 19.36 17.86 19.24 4,070,178 +0.58(+3.11%)
Aug 19, 2020 16.85 19.55 16.85 18.66 8,793,048 +1.87(+11.14%)
Aug 18, 2020 16.94 17.28 16.53 16.79 1,866,398 -0.22(-1.29%)
Aug 17, 2020 17.15 17.23 16.73 17.01 2,088,509 +0.16(+0.95%)
Aug 14, 2020 16.51 17.02 15.94 16.85 1,677,600 +0.34(+2.06%)
Aug 13, 2020 15.90 17.18 15.61 16.51 2,458,831 +0.59(+3.71%)
Aug 12, 2020 15.83 16.00 15.08 15.92 2,011,894 +0.35(+2.25%)
Aug 11, 2020 16.27 16.35 15.28 15.57 3,085,334 -0.50(-3.11%)
Aug 10, 2020 15.60 16.34 15.31 16.07 2,366,100 +0.53(+3.41%)
Aug 07, 2020 14.66 15.88 14.65 15.54 3,391,100 +0.79(+5.36%)
Aug 06, 2020 14.47 15.38 14.38 14.75 3,176,174 +0.09(+0.61%)
Aug 05, 2020 13.91 14.72 13.41 14.66 4,587,479 +0.99(+7.24%)
Aug 04, 2020 12.51 14.32 12.49 13.67 7,103,878 +1.26(+10.15%)
Aug 03, 2020 12.60 12.77 12.24 12.41 3,309,411 -0.01(-0.08%)
Jul 31, 2020 12.66 12.89 11.96 12.42 5,629,100 -0.18(-1.43%)
Jul 30, 2020 13.01 13.54 11.68 12.60 23,124,908 +3.16(+33.47%)
Jul 29, 2020 8.860 9.670 8.860 9.440 5,589,928 +0.59(+6.67%)
Jul 28, 2020 8.480 9.170 8.410 8.850 1,551,667 +0.22(+2.55%)
Jul 27, 2020 8.810 8.830 8.360 8.630 1,726,293 -0.01(-0.12%)
Jul 24, 2020 8.170 9.340 8.110 8.640 3,350,200 +0.37(+4.47%)
Jul 23, 2020 8.610 8.910 7.810 8.270 4,251,671 -0.48(-5.49%)
Jul 22, 2020 6.910 9.150 6.910 8.750 18,080,778 +1.88(+27.37%)
Jul 21, 2020 6.520 6.985 6.520 6.870 1,680,474 +0.39(+6.02%)
Jul 20, 2020 6.500 6.567 6.350 6.480 872,288 -0.05(-0.77%)
Jul 17, 2020 6.420 6.830 6.390 6.530 1,735,100 +0.18(+2.83%)
Jul 16, 2020 6.140 6.430 6.000 6.350 1,035,216 +0.10(+1.60%)
Jul 15, 2020 6.090 6.420 5.950 6.250 2,088,290 +0.48(+8.32%)
Jul 14, 2020 5.610 5.800 5.470 5.770 1,975,395 +0.16(+2.85%)
Jul 13, 2020 6.040 6.090 5.590 5.610 1,529,675 -0.35(-5.87%)
Jul 10, 2020 5.830 6.120 5.800 5.960 1,359,700 +0.16(+2.76%)
Jul 09, 2020 6.180 6.280 5.715 5.800 1,494,159 -0.47(-7.50%)
Jul 08, 2020 6.000 6.275 5.950 6.270 998,583 +0.30(+5.03%)
Jul 07, 2020 6.370 6.440 5.840 5.970 2,753,462 -0.53(-8.15%)
Jul 06, 2020 6.850 6.910 6.420 6.500 1,666,374 -0.14(-2.11%)
Jul 02, 2020 6.670 6.810 6.370 6.640 1,601,400 +0.25(+3.91%)
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.