Historical Data for At Home Group Inc. (HOME)
$ 5.48 r      -3.07 (-35.91%) Volume: 15.2m 6:30 PM EST Dec 5, 2019
After Hours:  $ 5.46   -0.02 (-0.36%) Volume: 31.76k 7:59 PM EST Dec 5, 2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
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

Copyright © QuoteMedia.   Data delayed 15 minutes unless otherwise indicated (View delay times for all exchanges).   RT  Real-Time,  RTB  Real-Time BATS BZX Price/Quote; not sourced from all markets,  RTN  Real-Time NASDAQ Price/Quote; not sourced from all markets,  EOD  End Of Day,  PD  Previous Day.   H  Halted,  R  Restriction started today,  r   Restriction carried over from prior day .   Market Data powered by QuoteMedia.  Terms of Use.