Historical Data for At Home Group Inc. (HOME) |
|
|
After Hours:
$ 5.46
|
-0.02 (-0.36%)
|
Volume: 31.76k
|
7:59 PM EST Dec 5, 2019
|
|
|
|
|
|
12/05/19 |
4.75 |
5.75 |
4.70 |
5.48 |
15.19m |
-3.07 |
-35.91% |
5.48 |
82.65m |
59,863 |
12/04/19 |
8.25 |
8.69 |
8.20 |
8.55 |
4.89m |
0.35 |
4.27% |
8.55 |
41.57m |
27,143 |
12/03/19 |
8.24 |
8.28 |
8.03 |
8.20 |
1.59m |
-0.23 |
-2.73% |
8.20 |
12.99m |
14,201 |
12/02/19 |
8.58 |
8.64 |
8.34 |
8.43 |
1.23m |
-0.15 |
-1.75% |
8.43 |
10.41m |
9,939 |
11/29/19 |
8.51 |
8.66 |
8.44 |
8.58 |
635.67k |
0.01 |
0.12% |
8.58 |
5.45m |
4,724 |
11/27/19 |
8.63 |
8.71 |
8.55 |
8.57 |
1.15m |
0.00 |
0.00% |
8.57 |
9.93m |
9,858 |
11/26/19 |
8.41 |
8.63 |
8.39 |
8.57 |
1.37m |
0.15 |
1.78% |
8.57 |
11.69m |
7,989 |
11/25/19 |
8.31 |
8.49 |
8.28 |
8.42 |
992.64k |
0.18 |
2.18% |
8.42 |
8.36m |
9,522 |
11/22/19 |
8.13 |
8.275 |
8.08 |
8.24 |
1.05m |
0.15 |
1.85% |
8.24 |
8.67m |
8,438 |
11/21/19 |
8.04 |
8.32 |
7.99 |
8.09 |
1.54m |
0.11 |
1.38% |
8.09 |
12.5m |
13,539 |
11/20/19 |
8.56 |
8.58 |
7.94 |
7.98 |
1.83m |
-0.59 |
-6.88% |
7.98 |
14.92m |
12,264 |
11/19/19 |
8.95 |
9.015 |
8.495 |
8.57 |
1.21m |
-0.38 |
-4.25% |
8.57 |
10.45m |
10,506 |
11/18/19 |
9.21 |
9.26 |
8.80 |
8.95 |
1.07m |
-0.25 |
-2.72% |
8.95 |
9.57m |
8,289 |
11/15/19 |
8.77 |
9.52 |
8.71 |
9.20 |
1.69m |
0.54 |
6.24% |
9.20 |
15.63m |
12,775 |
11/14/19 |
8.56 |
8.83 |
8.49 |
8.66 |
905.14k |
0.11 |
1.29% |
8.66 |
7.87m |
6,065 |
11/13/19 |
8.54 |
8.61 |
8.42 |
8.55 |
769.48k |
-0.09 |
-1.04% |
8.55 |
6.56m |
7,037 |
11/12/19 |
8.68 |
8.875 |
8.48 |
8.64 |
813.79k |
-0.02 |
-0.23% |
8.64 |
7.08m |
6,955 |
11/11/19 |
8.59 |
8.69 |
8.46 |
8.66 |
902.55k |
-0.05 |
-0.57% |
8.66 |
7.76m |
7,847 |
11/08/19 |
8.50 |
8.79 |
8.32 |
8.71 |
966.12k |
0.19 |
2.23% |
8.71 |
8.35m |
8,540 |
11/07/19 |
9.01 |
9.03 |
8.445 |
8.52 |
990.37k |
-0.29 |
-3.29% |
8.52 |
8.58m |
8,478 |
11/06/19 |
8.81 |
8.94 |
8.65 |
8.81 |
843.79k |
-0.02 |
-0.23% |
8.81 |
7.44m |
6,956 |
|
|
|