At Home Group Inc. (HOME)
NYSE: HOME
· Real-Time Price · USD
36.99
-0.03 (-0.08%)
At close: Apr 24, 2025, 3:47 PM
HOME Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2021 | 37.01 | 37.02 | 36.98 | 36.99 | 36.99 | -0.08% | 651,576 |
| Jul 21, 2021 | 37.00 | 37.05 | 36.99 | 37.02 | 37.02 | 0.08% | 1,241,024 |
| Jul 20, 2021 | 36.93 | 37.00 | 36.93 | 36.99 | 36.99 | 0.08% | 2,322,002 |
| Jul 19, 2021 | 36.91 | 36.97 | 36.90 | 36.96 | 36.96 | 0.14% | 1,260,638 |
| Jul 16, 2021 | 36.95 | 36.95 | 36.87 | 36.91 | 36.91 | 0.11% | 831,007 |
| Jul 15, 2021 | 36.75 | 36.89 | 36.75 | 36.87 | 36.87 | 0.19% | 985,282 |
| Jul 14, 2021 | 36.87 | 36.90 | 36.74 | 36.80 | 36.80 | 0.11% | 1,155,973 |
| Jul 13, 2021 | 36.74 | 36.77 | 36.71 | 36.76 | 36.76 | 0.03% | 1,554,539 |
| Jul 12, 2021 | 36.77 | 36.79 | 36.69 | 36.75 | 36.75 | 0.03% | 2,067,489 |
| Jul 9, 2021 | 36.85 | 36.88 | 36.73 | 36.74 | 36.74 | -0.11% | 1,889,951 |
| Jul 8, 2021 | 36.85 | 36.91 | 36.73 | 36.78 | 36.78 | -0.19% | 3,510,150 |
| Jul 7, 2021 | 36.86 | 36.95 | 36.82 | 36.85 | 36.85 | -0.35% | 1,970,699 |
| Jul 6, 2021 | 36.84 | 36.98 | 36.80 | 36.98 | 36.98 | 0.43% | 1,857,786 |
| Jul 2, 2021 | 36.81 | 36.85 | 36.76 | 36.82 | 36.82 | 0.03% | 1,401,395 |
| Jul 1, 2021 | 36.87 | 36.89 | 36.80 | 36.81 | 36.81 | -0.08% | 1,004,909 |
| Jun 30, 2021 | 36.90 | 36.95 | 36.72 | 36.84 | 36.84 | 0.11% | 2,197,691 |
| Jun 29, 2021 | 36.85 | 36.86 | 36.78 | 36.80 | 36.80 | 0.05% | 1,528,590 |
| Jun 28, 2021 | 36.85 | 36.94 | 36.77 | 36.78 | 36.78 | 0.00% | 1,422,888 |
| Jun 25, 2021 | 36.86 | 36.90 | 36.75 | 36.78 | 36.78 | -0.16% | 4,268,921 |
| Jun 24, 2021 | 36.92 | 36.93 | 36.76 | 36.84 | 36.84 | 0.19% | 1,576,227 |