Historical Data for At Home Group Inc. (HOME)
$ 5.35 r      -0.39 (-6.79%) Volume: 5m 4:04 PM EDT 23-Jul-2019
After Hours:  $ 5.35 0.00 (0.00%) Volume: 6.25k 7:58 PM EDT 23-Jul-2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
07/23/19 5.75 5.75 5.16 5.35 5m -0.39 -6.79% 5.35 26.88m 23,279
07/22/19 6.07 6.19 5.67 5.74 4.05m -0.28 -4.65% 5.74 23.57m 18,705
07/19/19 6.03 6.32 5.95 6.02 3.53m 0.07 1.18% 6.02 21.46m 20,731
07/18/19 6.20 6.31 5.82 5.95 3.69m -0.23 -3.72% 5.95 22.19m 19,019
07/17/19 6.64 6.64 6.14 6.18 3.42m -0.45 -6.79% 6.18 21.52m 19,265
07/16/19 6.43 6.77 6.43 6.63 2.18m 0.20 3.11% 6.63 14.49m 14,163
07/15/19 6.78 6.84 6.39 6.43 3.1m -0.32 -4.74% 6.43 20.02m 14,711
07/12/19 6.60 6.82 6.55 6.75 1.66m 0.18 2.74% 6.75 11.18m 10,947
07/11/19 6.95 6.99 6.54 6.57 2.58m -0.38 -5.47% 6.57 17.31m 9,116
07/10/19 6.82 6.95 6.725 6.95 1.56m 0.17 2.51% 6.95 10.69m 10,713
07/09/19 6.99 7.02 6.70 6.78 2.41m -0.20 -2.87% 6.78 16.47m 15,443
07/08/19 7.07 7.30 6.93 6.98 3.1m -0.15 -2.10% 6.98 21.87m 14,022
07/05/19 6.99 7.19 6.9446 7.13 1.5m 0.17 2.44% 7.13 10.67m 11,421
07/03/19 7.00 7.06 6.89 6.96 1.55m -0.05 -0.71% 6.96 10.84m 10,027
07/02/19 7.03 7.10 6.87 7.01 2.37m -0.07 -0.99% 7.01 16.55m 18,278
07/01/19 6.80 7.10 6.75 7.08 4.16m 0.42 6.31% 7.08 29.1m 24,890
06/28/19 6.69 6.79 6.37 6.66 6.25m -0.08 -1.19% 6.66 40.92m 24,500
06/27/19 6.61 6.90 6.57 6.74 2.45m 0.13 1.97% 6.74 16.53m 15,623
06/26/19 6.65 6.80 6.52 6.61 2.61m 0.00 0.00% 6.61 17.39m 18,083
06/25/19 6.78 6.985 6.585 6.61 3.82m -0.19 -2.79% 6.61 25.83m 18,252
06/24/19 7.49 7.53 6.67 6.80 6.32m -0.60 -8.11% 6.80 43.86m 31,559

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.