Canada markets closed

At Home Group Inc. (HOME)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
36.990.00 (0.00%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul. 23, 202136.9936.9936.9936.9936.99-
Jul. 22, 202137.0137.0236.9836.9936.99645,300
Jul. 21, 202137.0037.0536.9937.0237.021,228,900
Jul. 20, 202136.9337.0036.9336.9936.992,283,700
Jul. 19, 202136.9136.9736.9036.9636.961,229,700
Jul. 16, 202136.9536.9536.8736.9136.91818,800
Jul. 15, 202136.7536.8936.7536.8736.87978,700
Jul. 14, 202136.8736.9036.7436.8036.801,147,000
Jul. 13, 202136.7436.7736.7136.7636.761,546,900
Jul. 12, 202136.7736.7936.6936.7536.752,060,900
Jul. 09, 202136.8536.8836.7336.7436.741,879,100
Jul. 08, 202136.8536.9136.7336.7836.783,495,700
Jul. 07, 202136.8636.9536.8236.8536.851,955,600
Jul. 06, 202136.8436.9836.8036.9836.981,844,300
Jul. 02, 202136.8136.8536.7636.8236.821,389,000
Jul. 01, 202136.8736.8936.7936.8136.81996,000
Jun. 30, 202136.9036.9536.7236.8436.842,179,800
Jun. 29, 202136.8536.8636.7836.8036.801,518,500
Jun. 28, 202136.8536.9436.7736.7836.781,400,200
Jun. 25, 202136.8636.9036.7536.7836.784,259,700
Jun. 24, 202136.9236.9336.7636.8436.841,560,800
Jun. 23, 202136.8136.8736.7636.7736.771,440,500
Jun. 22, 202136.9036.9536.7736.7836.782,009,600
Jun. 21, 202136.8936.9536.7336.7336.733,138,700
Jun. 18, 202136.7936.8236.7036.8036.801,874,100
Jun. 17, 202136.7936.8136.7236.7636.762,242,700
Jun. 16, 202135.5336.8135.5336.7636.7612,465,800
Jun. 15, 202135.8736.0035.5835.7135.716,135,100
Jun. 14, 202136.3336.5836.0436.1136.111,164,500
Jun. 11, 202136.5536.7536.2336.4036.401,627,600
Jun. 10, 202136.8737.0836.3036.3136.311,676,500
Jun. 09, 202137.0037.0536.5036.7536.751,101,900
Jun. 08, 202137.0337.3036.6537.1037.101,377,900
Jun. 07, 202137.1037.4036.7536.9536.951,291,200
Jun. 04, 202137.3937.5036.7037.1037.101,082,100
Jun. 03, 202136.6837.2936.4137.0237.021,272,700
Jun. 02, 202136.9737.2536.6536.9936.991,520,900
Jun. 01, 202137.3037.4036.5136.6936.69964,800
May 28, 202136.6137.6236.3037.5437.541,933,400
May 27, 202136.7536.9036.3536.6236.621,126,800
May 26, 202136.7036.9436.3036.6936.69596,000
May 25, 202136.4136.7536.2036.4436.44951,100
May 24, 202136.5836.8036.4536.6336.63544,800
May 21, 202136.8636.8936.5036.7736.77875,900
May 20, 202136.9137.0036.3636.5036.50910,000
May 19, 202136.9037.2036.5237.1037.101,181,300
May 18, 202137.9237.9437.0537.1137.111,124,700
May 17, 202137.0038.0637.0037.7337.732,548,500
May 14, 202136.1736.4236.1036.3036.301,568,800
May 13, 202136.1036.4436.0836.2636.261,725,800
May 12, 202136.4636.6036.0436.0436.042,201,700
May 11, 202136.3036.6036.0836.4636.462,317,300
May 10, 202136.6536.7336.2036.3036.302,926,500
May 07, 202136.8137.3036.6536.7636.763,833,100
May 06, 202134.5937.7534.5637.7037.7012,686,100
May 05, 202130.9131.5030.2631.2931.291,430,700
May 04, 202131.5131.8229.6530.6730.671,239,200
May 03, 202132.0732.2031.0831.9131.91962,900
Apr. 30, 202133.2533.9231.5331.5831.581,504,500
Apr. 29, 202134.0034.7633.0233.8233.821,318,500
Apr. 28, 202132.5033.7332.1233.5933.591,076,600
Apr. 27, 202132.0833.1331.9232.6332.63867,700
Apr. 26, 202131.4932.4031.2531.8031.801,123,700
Apr. 23, 202130.7431.9730.4131.3131.311,105,300
Apr. 22, 202130.3631.2029.8530.3430.34901,300
Apr. 21, 202127.8330.2027.5430.0830.081,256,400
Apr. 20, 202128.8429.0027.3528.1828.181,422,200
Apr. 19, 202129.7029.8728.5328.9728.971,011,100
Apr. 16, 202129.4830.2428.6430.0330.031,710,100
Apr. 15, 202128.6229.8728.1729.5529.551,204,000
Apr. 14, 202128.2429.3128.0228.2428.241,282,700
Apr. 13, 202129.0229.1927.8828.5528.551,312,600
Apr. 12, 202128.7029.4928.1828.6028.601,547,900
Apr. 09, 202127.1029.1326.9128.7428.741,541,200
Apr. 08, 202126.1927.1525.7127.0527.051,300,500
Apr. 07, 202126.7326.8325.4126.1726.171,445,500
Apr. 06, 202126.8427.6526.5627.0327.03782,500
Apr. 05, 202127.9628.1926.1626.9826.981,628,200
Apr. 01, 202129.0029.5827.3527.7527.751,700,900
Mar. 31, 202127.5529.4727.5528.7028.702,036,500
Mar. 30, 202125.8627.7325.7427.2827.281,895,200
Mar. 29, 202128.4228.8325.5525.6425.642,026,700
Mar. 26, 202127.7528.4526.5228.4228.422,933,000
Mar. 25, 202125.1327.5024.3727.2527.252,947,300
Mar. 24, 202129.8630.0025.6825.9425.945,827,600
Mar. 23, 202132.9634.4230.1030.8830.882,878,500
Mar. 22, 202133.4533.9732.3233.3233.321,732,100
Mar. 19, 202129.9933.7329.0233.0833.083,338,100
Mar. 18, 202130.0132.1629.5029.9929.991,784,800
Mar. 17, 202129.2430.3828.5429.8429.84753,000
Mar. 16, 202130.9030.9728.5429.1829.181,020,300
Mar. 15, 202130.1931.1629.7030.8130.811,553,000
Mar. 12, 202129.1030.2028.7529.8229.821,243,700
Mar. 11, 202129.0229.3828.1729.1229.121,304,500
Mar. 10, 202128.5430.0027.9528.2528.251,830,900
Mar. 09, 202127.2628.5326.8028.2128.212,293,000
Mar. 08, 202124.8126.8424.2426.4026.401,269,700
Mar. 05, 202124.6124.6121.9824.4624.461,434,400
Mar. 04, 202125.6626.3123.4624.3124.311,739,100
Mar. 03, 202126.9027.6225.8326.4226.42958,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...