Dark

HOME
At Home Group Inc.
stock NYSE

Inactive

Jul 22, 2021

36.99USD-0.081%(-0.03)645,257

Pre-market

0.00USD-100.000%(-37.02)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-07-22	37.0100	37.0200	36.9800	36.9900	-0.081%	645,257	0.000%
2021-07-21	37.0000	37.0500	36.9900	37.0200	+0.081%	1,228,885	-0.081%
2021-07-20	36.9300	37.0000	36.9300	36.9900	+0.081%	2,283,990	0.000%
2021-07-19	36.9100	36.9700	36.9000	36.9600	+0.135%	1,229,654	+0.081%
2021-07-16	36.9500	36.9500	36.8700	36.9100	+0.108%	818,816	+0.217%
2021-07-15	36.7500	36.8900	36.7500	36.8700	+0.190%	978,747	+0.325%
2021-07-14	36.8700	36.9000	36.7400	36.8000	+0.109%	1,147,005	+0.516%
2021-07-13	36.7400	36.7700	36.7100	36.7600	+0.027%	1,546,862	+0.626%
2021-07-12	36.7700	36.7900	36.6900	36.7500	+0.027%	2,060,913	+0.653%
2021-07-09	36.8500	36.8750	36.7300	36.7400	-0.109%	1,879,529	+0.680%
2021-07-08	36.9500	36.9500	36.7400	36.7800	-0.244%	3,494,388	+0.571%
2021-07-07	36.9300	36.9500	36.8200	36.8700	-0.297%	1,954,646	+0.325%
2021-07-06	36.8400	36.9800	36.8000	36.9800	+0.435%	1,844,374	+0.027%
2021-07-02	36.8100	36.8500	36.7600	36.8200	+0.027%	1,389,043	+0.462%
2021-07-01	36.8700	36.8900	36.7950	36.8100	-0.081%	996,009	+0.489%
2021-06-30	36.9000	36.9500	36.7200	36.8400	+0.109%	2,179,845	+0.407%
2021-06-29	36.8500	36.8600	36.7800	36.8000	+0.054%	1,518,512	+0.516%
2021-06-28	36.8500	36.9400	36.7700	36.7800	0.000%	1,400,248	+0.571%
2021-06-25	36.8600	36.9050	36.7500	36.7800	-0.163%	4,259,814	+0.571%
2021-06-24	36.9200	36.9300	36.7600	36.8400	+0.190%	1,560,771	+0.407%
2021-06-23	36.8100	36.8700	36.7600	36.7700	-0.027%	1,440,543	+0.598%
2021-06-22	36.9000	36.9500	36.7700	36.7800	+0.136%	2,009,628	+0.571%
2021-06-21	36.8900	36.9500	36.7300	36.7300	-0.190%	3,138,695	+0.708%
2021-06-18	36.7900	36.8200	36.7000	36.8000	+0.109%	1,874,072	+0.516%
2021-06-17	36.7900	36.8100	36.7200	36.7600	0.000%	2,242,672	+0.626%
2021-06-16	35.5300	36.8100	35.5300	36.7600	+2.940%	12,465,803	+0.626%
2021-06-15	35.8700	36.0000	35.5800	35.7100	-1.108%	6,135,219	+3.584%
2021-06-14	36.3300	36.5800	36.0400	36.1100	-0.797%	1,164,574	+2.437%
2021-06-11	36.5500	36.7500	36.2300	36.4000	+0.248%	1,627,672	+1.621%
2021-06-10	36.8700	37.0800	36.3000	36.3100	-1.197%	1,676,525	+1.873%
2021-06-09	37.0000	37.0500	36.5000	36.7500	-0.943%	1,101,936	+0.653%
2021-06-08	37.0300	37.3000	36.6500	37.1000	+0.406%	1,377,918	-0.296%
2021-06-07	37.1000	37.4000	36.7500	36.9500	-0.404%	1,291,225	+0.108%
2021-06-04	37.3900	37.5000	36.7000	37.1000	+0.216%	1,082,101	-0.296%
2021-06-03	36.6800	37.2950	36.4100	37.0200	+0.081%	1,272,650	-0.081%
2021-06-02	36.9700	37.2500	36.6500	36.9900	+0.818%	1,520,960	0.000%
2021-06-01	37.3000	37.4000	36.5100	36.6900	-2.264%	964,766	+0.818%
2021-05-28	36.6100	37.6200	36.3000	37.5400	+2.512%	1,933,511	-1.465%
2021-05-27	36.7500	36.9000	36.3500	36.6200	-0.191%	1,126,771	+1.010%
2021-05-26	36.7000	36.9400	36.3000	36.6900	+0.686%	596,173	+0.818%
2021-05-25	36.4100	36.7500	36.2000	36.4400	-0.519%	951,078	+1.509%
2021-05-24	36.5800	36.8000	36.4500	36.6300	-0.381%	544,887	+0.983%
2021-05-21	36.8600	36.8900	36.5000	36.7700	+0.740%	876,093	+0.598%
2021-05-20	36.9100	37.0000	36.3600	36.5000	-1.617%	910,061	+1.342%
2021-05-19	36.9000	37.2000	36.5200	37.1000	-0.027%	1,181,290	-0.296%
2021-05-18	37.9200	37.9400	37.0500	37.1100	-1.643%	1,124,767	-0.323%
2021-05-17	37.0000	38.0600	37.0000	37.7300	+3.939%	2,548,456	-1.961%
2021-05-14	36.1700	36.4200	36.1000	36.3000	+0.110%	1,568,797	+1.901%
2021-05-13	36.1000	36.4400	36.0850	36.2600	+0.610%	1,725,879	+2.013%
2021-05-12	36.4600	36.6000	36.0400	36.0400	-1.152%	2,201,725	+2.636%
2021-05-11	36.3000	36.6000	36.0800	36.4600	+0.441%	2,317,275	+1.454%
2021-05-10	36.6500	36.7300	36.2000	36.3000	-1.251%	2,926,557	+1.901%
2021-05-07	36.8100	37.3000	36.6500	36.7600	-2.493%	3,833,118	+0.626%
2021-05-06	34.5900	37.7500	34.5600	37.7000	+20.486%	12,686,130	-1.883%
2021-05-05	30.9100	31.5000	30.7500	31.2900	+2.022%	1,224,434	+18.217%
2021-05-04	31.5100	31.8200	29.6500	30.6700	-3.886%	1,239,219	+20.606%
2021-05-03	32.0700	32.2000	31.0800	31.9100	+1.045%	962,932	+15.920%
2021-04-30	33.2500	33.9200	31.5300	31.5800	-6.623%	1,504,528	+17.131%
2021-04-29	34.0000	34.7600	33.0189	33.8200	+0.685%	1,318,495	+9.373%
2021-04-28	32.5000	33.7300	32.1200	33.5900	+2.942%	1,076,649	+10.122%
2021-04-27	32.0800	33.1300	31.9250	32.6300	+2.610%	867,856	+13.362%
2021-04-26	31.4900	32.4000	31.2500	31.8000	+1.565%	1,123,711	+16.321%
2021-04-23	30.7400	31.9700	30.4100	31.3100	+3.197%	1,105,349	+18.141%
2021-04-22	30.3600	31.2000	29.8501	30.3400	+0.864%	901,337	+21.918%
2021-04-21	27.8300	30.2000	27.5400	30.0800	+6.742%	1,256,446	+22.972%
2021-04-20	28.8400	29.0000	27.3500	28.1800	-2.727%	1,422,168	+31.263%
2021-04-19	29.7000	29.8700	28.5310	28.9700	-3.530%	1,011,114	+27.684%
2021-04-16	29.4800	30.2400	28.6400	30.0300	+1.624%	1,710,092	+23.177%
2021-04-15	28.6200	29.8700	28.1700	29.5500	+4.639%	1,203,957	+25.178%
2021-04-14	28.2400	29.3100	28.0200	28.2400	-1.086%	1,282,898	+30.984%
2021-04-13	29.0200	29.1950	27.8800	28.5500	-0.175%	1,312,550	+29.562%
2021-04-12	28.7000	29.4900	28.1800	28.6000	-0.487%	1,548,209	+29.336%
2021-04-09	27.1000	29.1250	26.9138	28.7400	+6.248%	1,541,191	+28.706%
2021-04-08	26.1900	27.1450	25.7100	27.0500	+3.363%	1,300,784	+36.747%
2021-04-07	26.7300	26.8250	25.4100	26.1700	-3.182%	1,445,482	+41.345%
2021-04-06	26.8400	27.6500	26.5600	27.0300	+0.185%	782,493	+36.848%
2021-04-05	27.9600	28.1900	26.1600	26.9800	-2.775%	1,628,217	+37.102%
2021-04-01	29.0000	29.5750	27.3500	27.7500	-3.310%	1,701,123	+33.297%
2021-03-31	27.5500	29.4650	27.5500	28.7000	+5.205%	2,036,478	+28.885%
2021-03-30	25.8600	27.7300	25.7400	27.2800	+6.396%	1,895,237	+35.594%
2021-03-29	28.4200	28.8300	25.5501	25.6400	-9.782%	2,026,666	+44.267%
2021-03-26	27.7500	28.4500	26.5200	28.4200	+4.294%	2,932,950	+30.155%
2021-03-25	25.1300	27.5050	24.3700	27.2500	+5.050%	2,947,279	+35.743%
2021-03-24	29.8600	30.0000	25.6800	25.9400	-15.997%	5,827,604	+42.598%
2021-03-23	32.9600	34.4200	30.1000	30.8800	-7.323%	2,878,523	+19.786%
2021-03-22	33.4500	33.9700	32.3200	33.3200	+0.726%	1,732,135	+11.014%
2021-03-19	29.9900	33.7299	29.0200	33.0800	+10.303%	3,338,120	+11.820%
2021-03-18	30.0100	32.1600	29.5000	29.9900	+0.503%	1,784,770	+23.341%
2021-03-17	29.2400	30.3800	28.5400	29.8400	+2.262%	752,993	+23.961%
2021-03-16	30.9000	30.9700	28.5400	29.1800	-5.290%	1,020,258	+26.765%
2021-03-15	30.1900	31.1600	29.7000	30.8100	+3.320%	1,556,837	+20.058%
2021-03-12	29.1000	30.2000	28.7500	29.8200	+2.404%	1,243,795	+24.044%
2021-03-11	29.0200	29.3800	28.1700	29.1200	+3.080%	1,304,796	+27.026%
2021-03-10	28.5400	30.0000	27.9500	28.2500	+0.142%	1,831,226	+30.938%
2021-03-09	27.2600	28.5300	26.8000	28.2100	+6.856%	2,292,984	+31.124%
2021-03-08	24.8100	26.8400	24.2400	26.4000	+7.931%	1,269,724	+40.114%
2021-03-05	24.6100	24.6100	21.9800	24.4600	+0.617%	1,434,401	+51.226%
2021-03-04	25.6600	26.3100	23.4600	24.3100	-7.986%	1,739,135	+52.160%
2021-03-03	26.9000	27.6237	25.8300	26.4200	-1.784%	958,930	+40.008%
2021-03-02	27.3500	28.6600	26.8700	26.9000	-0.037%	1,640,120	+37.509%
2021-03-01	25.8800	27.7400	25.6200	26.9100	+6.828%	1,679,675	+37.458%
2021-02-26	24.0900	25.8250	24.0500	25.1900	+6.422%	1,461,852	+46.844%
2021-02-25	24.2600	25.1900	23.4421	23.6700	-1.988%	1,237,690	+56.274%
2021-02-24	24.5100	24.8100	23.4100	24.1500	-0.821%	2,199,254	+53.168%
2021-02-23	24.0000	24.4900	21.8700	24.3500	-5.105%	2,753,807	+51.910%
2021-02-22	26.6500	27.7100	25.0200	25.6600	-5.766%	2,461,992	+44.154%
2021-02-19	24.6600	27.3100	24.6600	27.2300	+12.660%	3,453,679	+35.843%
2021-02-18	23.9000	24.6000	23.7700	24.1700	+0.499%	1,305,274	+53.041%
2021-02-17	24.9200	24.9200	23.6200	24.0500	-4.866%	1,580,501	+53.805%
2021-02-16	25.2300	26.6700	24.5700	25.2800	+2.183%	1,481,965	+46.321%
2021-02-12	24.0000	25.3200	24.0000	24.7400	+1.518%	1,198,786	+49.515%
2021-02-11	24.7000	26.1399	23.8100	24.3700	+0.123%	1,949,381	+51.785%
2021-02-10	24.2000	24.6300	23.2800	24.3400	+0.041%	1,212,304	+51.972%
2021-02-09	24.2200	24.7019	23.8200	24.3300	-1.178%	1,237,051	+52.035%
2021-02-08	25.0100	25.8000	24.0500	24.6200	+0.531%	1,198,958	+50.244%
2021-02-05	24.0900	25.1400	23.8300	24.4900	+3.116%	1,238,687	+51.041%
2021-02-04	23.5000	24.2700	22.8200	23.7500	+1.452%	1,622,456	+55.747%
2021-02-03	23.2800	23.9900	22.7600	23.4100	+1.916%	1,464,985	+58.009%
2021-02-02	24.2900	24.5700	22.8500	22.9700	-4.371%	1,431,263	+61.036%
2021-02-01	24.5300	24.7900	23.1100	24.0200	-1.436%	1,345,067	+53.997%
2021-01-29	24.6300	25.8800	23.7900	24.3700	-0.612%	1,582,443	+51.785%
2021-01-28	25.3500	26.2900	23.3835	24.5200	-3.121%	2,991,841	+50.856%
2021-01-27	24.7700	26.6700	24.6054	25.3100	-2.278%	2,993,929	+46.148%
2021-01-26	25.3000	26.1700	24.3700	25.9000	+3.311%	1,599,721	+42.819%
2021-01-25	24.9300	28.4400	24.5600	25.0700	+0.562%	4,217,604	+47.547%
2021-01-22	24.2200	25.5100	24.1000	24.9300	+0.727%	2,516,106	+48.375%
2021-01-21	22.5500	25.0150	22.4750	24.7500	+10.196%	4,593,003	+49.455%
2021-01-20	22.4000	22.8500	22.2600	22.4600	+1.354%	1,357,593	+64.693%
2021-01-19	23.1000	23.2600	21.5400	22.1600	-2.508%	1,639,052	+66.922%
2021-01-15	22.8800	23.5500	22.5200	22.7300	-2.946%	2,641,325	+62.736%
2021-01-14	22.0200	23.8900	22.0000	23.4200	+8.276%	3,534,736	+57.942%
2021-01-13	21.8300	22.5100	21.3800	21.6300	-0.323%	2,507,979	+71.012%
2021-01-12	20.6000	21.9800	20.5300	21.7000	+6.061%	3,194,248	+70.461%
2021-01-11	19.0000	20.8000	18.8300	20.4600	+6.674%	2,861,368	+80.792%
2021-01-08	19.7700	20.4700	18.7000	19.1800	+6.674%	3,688,220	+92.857%
2021-01-07	18.1600	18.6300	17.3100	17.9800	+3.333%	2,791,088	+105.729%
2021-01-06	16.3400	18.1200	16.3400	17.4000	+4.882%	3,459,458	+112.586%
2021-01-05	15.5700	16.7800	15.4700	16.5900	+5.200%	2,651,606	+122.966%
2021-01-04	15.5800	15.9450	15.2300	15.7700	+2.005%	2,078,821	+134.559%
2020-12-31	15.3000	15.5500	15.1000	15.4600	+0.980%	1,428,743	+139.263%
2020-12-30	15.1600	15.4650	15.0200	15.3100	+1.056%	1,498,422	+141.607%
2020-12-29	15.5000	15.5500	14.8400	15.1500	-1.815%	2,097,140	+144.158%
2020-12-28	16.1000	16.2800	15.3700	15.4300	-3.923%	1,892,744	+139.728%
2020-12-24	15.9500	16.1700	15.5100	16.0600	+1.325%	854,229	+130.324%
2020-12-23	16.0200	16.4300	15.6800	15.8500	-1.614%	1,356,581	+133.375%
2020-12-22	15.6100	16.2300	15.2100	16.1100	+2.939%	2,448,624	+129.609%
2020-12-21	15.5700	16.1000	15.3601	15.6500	-1.199%	2,991,064	+136.358%
2020-12-18	16.6500	17.0200	15.7300	15.8400	-3.825%	3,739,083	+133.523%
2020-12-17	16.1300	16.7800	15.7500	16.4700	+3.066%	3,923,032	+124.590%
2020-12-16	16.3100	16.6000	15.9500	15.9800	-1.722%	1,816,406	+131.477%
2020-12-15	15.5000	16.4200	15.1150	16.2600	+6.903%	3,333,012	+127.491%
2020-12-14	15.5000	15.6990	14.9700	15.2100	-0.328%	1,906,925	+143.195%
2020-12-11	15.7400	16.0700	15.1900	15.2600	-2.988%	2,183,377	+142.398%
2020-12-10	15.9400	16.0500	15.4100	15.7300	-3.081%	3,661,167	+135.156%
2020-12-09	16.3000	16.7750	15.8600	16.2300	+0.062%	2,489,272	+127.911%
2020-12-08	16.3200	17.2200	16.0500	16.2200	-1.338%	2,776,277	+128.052%
2020-12-07	16.8800	16.9000	16.2000	16.4400	-1.733%	1,911,901	+125.000%
2020-12-04	17.2900	17.4800	16.4900	16.7300	-3.183%	2,815,886	+121.100%
2020-12-03	18.8600	18.9000	17.1800	17.2800	-7.047%	4,238,607	+114.063%
2020-12-02	17.5000	19.0700	16.8500	18.5900	+0.978%	3,656,900	+98.978%
2020-12-01	19.0000	19.0600	17.1900	18.4100	-2.798%	3,483,623	+100.923%
2020-11-30	19.6500	19.6500	17.7700	18.9400	-1.045%	3,670,747	+95.301%
2020-11-27	19.0400	19.5700	18.8200	19.1400	+1.538%	1,543,210	+93.260%
2020-11-25	18.1000	19.2800	18.0900	18.8500	+4.780%	2,386,814	+96.233%
2020-11-24	17.2500	18.0300	16.8500	17.9900	+6.576%	3,090,526	+105.614%
2020-11-23	16.8100	17.4100	16.6300	16.8800	+0.836%	2,615,852	+119.135%
2020-11-20	16.4800	17.7700	16.3800	16.7400	+2.952%	2,618,326	+120.968%
2020-11-19	15.7000	16.5300	15.6600	16.2600	+4.164%	2,318,264	+127.491%
2020-11-18	15.2500	16.1600	15.1700	15.6100	+3.446%	2,796,535	+136.963%
2020-11-17	14.3200	15.3900	14.0900	15.0900	+6.193%	2,578,446	+145.129%
2020-11-16	14.1500	14.5400	13.7500	14.2100	+0.852%	1,800,920	+160.310%
2020-11-13	14.1900	14.7000	13.9500	14.0900	+0.715%	1,595,422	+162.527%
2020-11-12	14.4500	15.0900	13.9400	13.9900	-4.375%	2,004,094	+164.403%
2020-11-11	13.5900	14.6600	13.0600	14.6300	+9.752%	3,570,676	+152.837%
2020-11-10	13.6700	13.7000	13.0000	13.3300	-1.405%	2,963,753	+177.494%
2020-11-09	16.9100	17.3700	13.4900	13.5200	-18.848%	9,157,058	+173.595%
2020-11-06	17.0000	17.1300	15.5000	16.6600	-7.083%	5,177,145	+122.029%
2020-11-05	17.3000	18.6500	17.2700	17.9300	+5.595%	2,329,578	+106.302%
2020-11-04	16.8500	17.4100	16.6800	16.9800	+1.494%	988,251	+117.845%
2020-11-03	16.7800	16.9800	16.3900	16.7300	+1.027%	1,048,500	+121.100%
2020-11-02	16.5000	16.7900	15.8100	16.5600	+1.657%	1,886,616	+123.370%
2020-10-30	16.1900	16.4300	15.5600	16.2900	-1.630%	2,997,196	+127.072%
2020-10-29	18.9100	18.9800	16.3900	16.5600	-22.326%	6,673,813	+123.370%
2020-10-28	20.2600	21.3600	20.0900	21.3200	-1.205%	2,031,465	+73.499%
2020-10-27	22.0400	22.3900	21.3000	21.5800	-1.236%	1,785,175	+71.409%
2020-10-26	22.1400	22.9300	20.9600	21.8500	-3.829%	2,767,251	+69.291%
2020-10-23	22.1400	22.8400	21.5100	22.7200	+3.085%	2,603,694	+62.808%
2020-10-22	20.8100	22.3900	20.7800	22.0400	+6.268%	2,092,291	+67.831%
2020-10-21	21.1900	21.6400	20.0800	20.7400	-2.077%	1,942,593	+78.351%
2020-10-20	21.2800	21.6800	21.0100	21.1800	+0.284%	1,025,137	+74.646%
2020-10-19	21.8800	22.2400	20.8700	21.1200	-2.986%	1,488,916	+75.142%
2020-10-16	22.0200	22.7300	21.3300	21.7700	-1.045%	1,901,768	+69.913%
2020-10-15	19.7700	22.0100	19.7000	22.0000	+5.465%	1,714,215	+68.136%
2020-10-14	21.0100	21.1700	20.3700	20.8600	+0.240%	2,090,710	+77.325%
2020-10-13	19.6100	21.0300	19.2500	20.8100	+4.573%	2,329,073	+77.751%
2020-10-12	19.6800	20.2500	19.5000	19.9000	+3.538%	1,626,631	+85.879%
2020-10-09	19.2900	19.5200	18.7600	19.2200	0.000%	2,170,575	+92.456%
2020-10-08	19.3500	19.6700	18.7700	19.2200	0.000%	2,876,283	+92.456%
2020-10-07	18.3400	19.3800	18.1800	19.2200	+7.735%	2,708,520	+92.456%
2020-10-06	18.0700	18.5900	17.6100	17.8400	-1.218%	3,613,834	+107.343%
2020-10-05	16.1500	18.0700	16.1500	18.0600	+14.667%	4,367,359	+104.817%
2020-10-02	14.4900	15.9100	14.4000	15.7500	+3.618%	2,766,815	+134.857%
2020-10-01	15.1100	15.7500	14.8900	15.2000	+2.288%	3,856,066	+143.355%
2020-09-30	15.1000	15.7200	14.7600	14.8600	+0.135%	4,439,896	+148.923%
2020-09-29	14.7500	15.6200	14.6600	14.8400	+4.287%	2,304,714	+149.259%
2020-09-28	14.5500	15.1500	14.2100	14.2300	+0.636%	1,971,044	+159.944%
2020-09-25	14.3000	14.3000	13.6400	14.1400	+1.435%	1,804,373	+161.598%
2020-09-24	14.1600	14.5900	13.8200	13.9400	-2.244%	1,954,260	+165.352%
2020-09-23	15.5500	15.8600	14.2500	14.2600	-5.875%	2,168,228	+159.397%
2020-09-22	14.8400	15.5400	14.7700	15.1500	+3.413%	1,573,411	+144.158%
2020-09-21	14.2900	14.6800	13.9500	14.6500	-1.413%	2,159,475	+152.491%
2020-09-18	15.1400	15.3500	14.5800	14.8600	-2.108%	2,005,999	+148.923%
2020-09-17	14.7500	15.3400	14.5100	15.1800	+0.998%	2,356,931	+143.676%
2020-09-16	15.9700	16.0000	14.9900	15.0300	-4.873%	2,013,543	+146.108%
2020-09-15	16.3300	16.4800	15.4700	15.8000	-2.167%	1,943,774	+134.114%
2020-09-14	16.0000	16.5200	15.8800	16.1500	+2.280%	1,857,020	+129.040%
2020-09-11	16.3500	16.5000	15.6100	15.7900	-2.591%	1,666,796	+134.262%
2020-09-10	15.8100	17.5900	15.8000	16.2100	+3.910%	4,896,066	+128.192%
2020-09-09	15.3000	15.7000	14.8400	15.6000	+4.488%	2,235,808	+137.115%
2020-09-08	14.8200	15.8700	14.7700	14.9300	-0.467%	3,759,168	+147.756%
2020-09-04	15.2700	15.7300	13.8700	15.0000	-2.661%	4,433,224	+146.600%
2020-09-03	17.0900	17.3500	15.1100	15.4100	-10.718%	6,653,516	+140.039%
2020-09-02	18.2700	18.8500	16.4800	17.2600	-26.018%	17,552,326	+114.311%
2020-09-01	20.0000	23.9200	19.6700	23.3300	+22.083%	18,963,367	+58.551%
2020-08-31	19.1500	19.5300	18.6500	19.1100	+2.302%	2,644,106	+93.564%
2020-08-28	17.9200	19.2700	17.7200	18.6800	+6.682%	3,552,375	+98.019%
2020-08-27	18.8800	19.1400	17.2600	17.5100	-7.059%	3,761,922	+111.251%
2020-08-26	18.6200	19.2300	18.3400	18.8400	+1.182%	1,866,734	+96.338%
2020-08-25	18.8000	18.8800	18.0200	18.6200	-1.534%	2,126,564	+98.657%
2020-08-24	19.7000	19.7900	18.4300	18.9100	-2.122%	2,463,375	+95.611%
2020-08-21	19.4000	19.5800	18.7500	19.3200	+0.416%	2,409,625	+91.460%
2020-08-20	18.4000	19.3600	17.8600	19.2400	+3.108%	4,070,864	+92.256%
2020-08-19	16.8500	19.5500	16.8500	18.6600	+11.138%	8,800,721	+98.232%
2020-08-18	16.9400	17.2800	16.5300	16.7900	-1.293%	1,866,578	+120.310%
2020-08-17	17.1500	17.2300	16.7300	17.0100	+0.950%	2,088,766	+117.460%
2020-08-14	16.5100	17.0200	15.9400	16.8500	+2.059%	1,677,648	+119.525%
2020-08-13	15.9000	17.1800	15.6100	16.5100	+3.706%	2,460,341	+124.046%
2020-08-12	15.8300	16.0000	15.0800	15.9200	+2.248%	2,011,940	+132.349%
2020-08-11	16.2700	16.3500	15.2800	15.5700	-3.111%	3,085,728	+137.572%
2020-08-10	15.6000	16.3400	15.3100	16.0700	+3.411%	2,366,128	+130.180%
2020-08-07	14.6600	15.8800	14.6500	15.5400	+5.356%	3,391,131	+138.031%
2020-08-06	14.4700	15.3800	14.3800	14.7500	+0.614%	3,176,387	+150.780%
2020-08-05	13.9100	14.7200	13.4100	14.6600	+7.242%	4,587,739	+152.319%
2020-08-04	12.5100	14.3200	12.4900	13.6700	+10.153%	7,104,880	+170.593%
2020-08-03	12.6000	12.7700	12.2400	12.4100	-0.081%	3,310,313	+198.066%
2020-07-31	12.6600	12.8900	11.9600	12.4200	-1.429%	5,629,173	+197.826%
2020-07-30	13.0100	13.5400	11.6800	12.6000	+33.475%	23,152,204	+193.571%
2020-07-29	8.8600	9.6700	8.8600	9.4400	+6.667%	5,647,095	+291.843%
2020-07-28	8.4800	9.1700	8.4100	8.8500	+2.549%	1,551,667	+317.966%
2020-07-27	8.8100	8.8300	8.3600	8.6300	-0.116%	1,726,293	+328.621%
2020-07-24	8.1700	9.3400	8.1100	8.6400	+4.474%	3,350,294	+328.125%
2020-07-23	8.6100	8.9100	7.8100	8.2700	-5.486%	4,252,391	+347.279%
2020-07-22	6.9100	9.1500	6.9100	8.7500	+27.365%	18,091,947	+322.743%
2020-07-21	6.5200	6.9900	6.5200	6.8700	+6.019%	1,680,474	+438.428%
2020-07-20	6.5000	6.5700	6.3500	6.4800	-0.766%	872,288	+470.833%
2020-07-17	6.4200	6.8300	6.3900	6.5300	+2.835%	1,735,198	+466.462%
2020-07-16	6.1400	6.4300	6.0000	6.3500	+1.600%	1,035,216	+482.520%
2020-07-15	6.0900	6.4200	5.9500	6.2500	+8.319%	2,088,290	+491.840%
2020-07-14	5.5400	5.8000	5.4700	5.7700	+2.852%	1,977,925	+541.075%
2020-07-13	6.0400	6.0900	5.5900	5.6100	-5.872%	1,529,683	+559.358%
2020-07-10	5.8300	6.1200	5.8000	5.9600	+2.759%	1,359,751	+520.638%
2020-07-09	6.1800	6.2800	5.7200	5.8000	-7.496%	1,494,259	+537.759%
2020-07-08	6.0000	6.2800	5.9500	6.2700	+5.025%	998,583	+489.952%
2020-07-07	6.3700	6.4400	5.8400	5.9700	-8.154%	2,753,862	+519.598%
2020-07-06	6.8500	6.9100	6.4200	6.5000	-2.108%	1,666,945	+469.077%
2020-07-02	6.6700	6.8100	6.3700	6.6400	+3.912%	1,601,403	+457.078%
2020-07-01	6.5000	6.8000	6.3500	6.3900	-1.541%	1,932,473	+478.873%
2020-06-30	6.9500	7.0500	6.4800	6.4900	-6.484%	2,528,780	+469.954%
2020-06-29	7.1100	7.2800	6.7100	6.9400	-1.420%	4,512,538	+432.997%
2020-06-26	7.0500	7.3600	6.8800	7.0400	-0.985%	3,211,058	+425.426%
2020-06-25	7.2000	7.4900	6.8500	7.1100	-3.919%	2,592,655	+420.253%
2020-06-24	7.8900	7.9900	6.9400	7.4000	-8.642%	2,607,378	+399.865%
2020-06-23	7.7900	8.4200	7.7200	8.1000	+6.860%	4,639,849	+356.667%
2020-06-22	6.9700	7.7100	6.8500	7.5800	+9.855%	3,311,214	+387.995%
2020-06-19	7.3300	7.7900	6.6400	6.9000	-11.197%	7,807,900	+436.087%
2020-06-18	7.3700	7.9400	7.2400	7.7700	+4.717%	6,137,430	+376.062%
2020-06-17	7.4500	7.6400	7.2400	7.4200	-1.852%	3,435,058	+398.518%
2020-06-16	6.9600	7.7000	6.6400	7.5600	+13.514%	5,621,386	+389.286%
2020-06-15	6.1100	6.8600	6.0000	6.6600	+0.756%	4,609,442	+455.405%
2020-06-12	6.4900	6.7400	6.0800	6.6100	+11.467%	2,726,714	+459.607%
2020-06-11	5.9000	6.3600	5.5600	5.9300	-9.604%	3,966,583	+523.777%
2020-06-10	7.1200	7.1200	6.2500	6.5600	-5.339%	4,015,411	+463.872%
2020-06-09	7.3600	7.5400	6.7200	6.9300	-11.154%	3,369,897	+433.766%
2020-06-08	7.2700	8.0000	7.1600	7.8000	+13.372%	6,040,569	+374.231%
2020-06-05	6.6800	7.0200	6.4800	6.8800	+10.968%	5,468,204	+437.645%
2020-06-04	6.0900	6.6200	6.0000	6.2000	+0.324%	4,398,522	+496.613%
2020-06-03	5.1800	6.3300	5.0500	6.1800	+22.376%	7,914,652	+498.544%
2020-06-02	4.9700	5.2200	4.9000	5.0500	+4.772%	3,127,842	+632.475%
2020-06-01	4.7400	5.1300	4.5700	4.8200	+1.688%	3,961,953	+667.427%
2020-05-29	4.6300	4.9000	4.3700	4.7400	+1.935%	2,743,900	+680.380%
2020-05-28	5.2100	5.2500	4.5500	4.6500	-10.577%	2,990,046	+695.484%
2020-05-27	5.4400	5.4600	4.5900	5.2000	+1.961%	5,940,031	+611.346%
2020-05-26	4.7000	5.1800	4.6100	5.1000	+17.783%	5,183,755	+625.294%
2020-05-22	4.4800	4.6400	4.0300	4.3300	-3.348%	5,059,764	+754.273%
2020-05-21	4.0800	4.5100	4.0400	4.4800	+7.952%	5,865,684	+725.670%
2020-05-20	3.8000	4.6100	3.8000	4.1500	+12.772%	9,566,897	+791.325%
2020-05-19	3.5100	3.7400	3.3600	3.6800	+4.249%	5,115,033	+905.163%
2020-05-18	3.0700	3.5700	3.0700	3.5300	+23.427%	6,992,898	+947.875%
2020-05-15	2.6100	2.8700	2.5500	2.8600	+5.535%	3,173,455	+1,193.357%
2020-05-14	2.5700	2.7500	2.3200	2.7100	+5.447%	4,692,577	+1,264.945%
2020-05-13	2.7500	2.8000	2.5200	2.5700	-8.214%	4,241,229	+1,339.300%
2020-05-12	2.4500	3.1200	2.4100	2.8000	+15.702%	8,236,611	+1,221.071%
2020-05-11	2.4700	2.5900	2.2800	2.4200	-1.224%	1,709,554	+1,428.512%
2020-05-08	2.3800	2.5200	2.3500	2.4500	+4.701%	1,777,800	+1,409.796%
2020-05-07	2.2800	2.4100	2.2500	2.3400	+5.882%	1,172,331	+1,480.769%
2020-05-06	2.3600	2.3800	2.1700	2.2100	-5.556%	1,529,956	+1,573.756%
2020-05-05	2.4600	2.6200	2.3100	2.3400	-0.847%	1,717,179	+1,480.769%
2020-05-04	2.4400	2.4500	2.1900	2.3600	-3.279%	1,250,220	+1,467.373%
2020-05-01	2.4100	2.6000	2.2500	2.4400	+3.830%	2,841,975	+1,415.984%
2020-04-30	2.8500	2.8600	2.3500	2.3500	-19.795%	3,840,968	+1,474.043%
2020-04-29	2.4500	3.0100	2.3400	2.9300	+31.390%	4,858,286	+1,162.457%
2020-04-28	2.3000	2.5000	2.1900	2.2300	+3.241%	2,874,918	+1,558.744%
2020-04-27	1.8100	2.2400	1.8100	2.1600	+20.670%	3,443,677	+1,612.500%
2020-04-24	1.8000	1.8400	1.7300	1.7900	+0.562%	1,351,102	+1,966.480%
2020-04-23	1.9100	1.9900	1.7300	1.7800	-7.292%	2,409,958	+1,978.090%
2020-04-22	1.9800	2.0500	1.9100	1.9200	-0.518%	1,532,423	+1,826.563%
2020-04-21	1.8400	1.9400	1.8100	1.9300	+1.579%	1,074,247	+1,816.580%
2020-04-20	1.9000	1.9900	1.7500	1.9000	-3.061%	1,512,167	+1,846.842%
2020-04-17	1.9400	2.0300	1.8800	1.9600	+11.364%	1,929,788	+1,787.245%
2020-04-16	1.9100	1.9800	1.6800	1.7600	-8.808%	2,801,258	+2,001.705%
2020-04-15	2.0500	2.1100	1.9200	1.9300	-9.813%	2,606,951	+1,816.580%
2020-04-14	2.0500	2.2000	2.0200	2.1400	+10.309%	3,465,631	+1,628.505%
2020-04-13	2.0400	2.1000	1.8000	1.9400	-3.483%	1,672,423	+1,806.701%
2020-04-09	2.0400	2.4000	1.8700	2.0100	+3.077%	3,715,016	+1,740.299%
2020-04-08	1.5600	2.0500	1.5500	1.9500	+25.806%	3,948,566	+1,796.923%
2020-04-07	1.8500	1.9000	1.4800	1.5500	-7.738%	4,623,281	+2,286.452%
2020-04-06	1.5400	1.8100	1.5300	1.6800	+18.310%	2,638,915	+2,101.786%
2020-04-03	1.5000	1.5000	1.3000	1.4200	-2.740%	1,903,296	+2,504.930%
2020-04-02	1.6700	1.7000	1.4500	1.4600	-12.048%	2,079,240	+2,433.562%
2020-04-01	1.8900	1.9200	1.6300	1.6600	-17.822%	2,752,547	+2,128.313%
2020-03-31	1.9700	2.0200	1.8200	2.0200	+3.590%	2,636,439	+1,731.188%
2020-03-30	2.3400	2.3400	1.8800	1.9500	-12.162%	2,697,132	+1,796.923%
2020-03-27	2.1100	2.2500	1.9500	2.2200	+1.835%	2,109,341	+1,566.216%
2020-03-26	2.2500	2.6300	2.1200	2.1800	-0.457%	3,358,198	+1,596.789%
2020-03-25	2.2500	2.7500	2.0000	2.1900	-21.505%	6,574,774	+1,589.041%
2020-03-24	2.5000	3.0900	2.3500	2.7900	+22.368%	4,322,155	+1,225.806%
2020-03-23	2.0800	2.3100	1.9100	2.2800	+11.765%	2,640,834	+1,522.368%
2020-03-20	2.2500	2.2700	1.6700	2.0400	0.000%	4,533,659	+1,713.235%
2020-03-19	1.4500	2.1000	1.2500	2.0400	+37.838%	4,068,180	+1,713.235%
2020-03-18	2.0400	2.1300	1.2000	1.4800	-34.802%	6,158,796	+2,399.324%
2020-03-17	2.9400	2.9500	1.9800	2.2700	-18.929%	4,982,968	+1,529.515%
2020-03-16	2.6800	3.2400	2.6800	2.8000	-16.914%	2,661,729	+1,221.071%
2020-03-13	3.2500	3.4400	2.9500	3.3700	+14.626%	4,055,099	+997.626%
2020-03-12	3.3000	3.4500	2.7900	2.9400	-17.183%	3,860,672	+1,158.163%
2020-03-11	3.8900	3.9000	3.4300	3.5500	-14.044%	2,779,334	+941.972%
2020-03-10	3.9200	4.1600	3.2800	4.1300	+30.284%	5,187,638	+795.642%
2020-03-09	3.9000	3.9000	2.8700	3.1700	-27.460%	5,419,428	+1,066.877%
2020-03-06	4.4300	4.7900	4.2600	4.3700	-4.376%	2,177,519	+746.453%
2020-03-05	4.8100	4.8100	4.4900	4.5700	-8.417%	2,184,966	+709.409%
2020-03-04	4.8200	4.9900	4.6500	4.9900	+7.312%	1,745,747	+641.283%
2020-03-03	4.7000	5.1700	4.5100	4.6500	+2.198%	2,892,822	+695.484%
2020-03-02	5.0500	5.0500	4.2000	4.5500	-9.000%	5,153,086	+712.967%
2020-02-28	4.6500	5.0900	4.6000	5.0000	+1.420%	3,421,080	+639.800%
2020-02-27	5.3600	5.4700	4.7500	4.9300	-12.743%	3,507,315	+650.304%
2020-02-26	5.8200	5.9300	5.5000	5.6500	-1.739%	1,419,762	+554.690%
2020-02-25	6.4000	6.4400	5.6900	5.7500	-10.156%	1,871,039	+543.304%
2020-02-24	6.9000	6.9600	6.1200	6.4000	-10.490%	2,186,574	+477.969%
2020-02-21	7.1800	7.3800	7.0000	7.1500	-0.140%	2,063,745	+417.343%
2020-02-20	6.9200	7.2600	6.8200	7.1600	+3.618%	1,897,669	+416.620%
2020-02-19	6.5700	6.9300	6.5100	6.9100	+5.175%	1,554,130	+435.311%
2020-02-18	6.3600	6.6500	6.2800	6.5700	+3.302%	1,127,392	+463.014%
2020-02-14	6.5900	6.6200	6.3000	6.3600	-2.901%	1,099,970	+481.604%
2020-02-13	6.5400	6.6200	6.2900	6.5500	-0.607%	1,278,491	+464.733%
2020-02-12	6.2500	6.6000	6.1200	6.5900	+6.634%	1,741,683	+461.305%
2020-02-11	6.2600	6.3700	6.0900	6.1800	-0.483%	766,216	+498.544%
2020-02-10	6.2200	6.3600	6.0900	6.2100	-0.481%	1,010,676	+495.652%
2020-02-07	6.2100	6.3200	6.0100	6.2400	-0.319%	989,247	+492.788%
2020-02-06	6.3300	6.3700	6.0800	6.2600	-0.792%	1,001,676	+490.895%
2020-02-05	5.9800	6.3200	5.9700	6.3100	+7.679%	1,959,198	+486.212%
2020-02-04	5.8000	6.0500	5.7800	5.8600	+2.448%	2,350,758	+531.229%

document.getElementById("PjYc2l").onerror = function(){this.style.display='none';}; .dark-mode .TDkyKR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TDkyKR{ color: #333333; background-color: white; border: 2px solid #333333; }HOMEAt Home Group Inc.stock NYSE

HOME
At Home Group Inc.
stock NYSE