At Home Group Inc (NY: HOME )

17.90 USD -0.69 (-3.71%)
Streaming Delayed Price Updated: 11:41 AM EST, Dec 3, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.