Quantcast

At Home Group Inc. Common Stock Historical Stock Prices

HOME 
$33.01
*  
0.40
1.23%
Get HOME Alerts
*Delayed - data as of Sep. 19, 2018  -  Find a broker to begin trading HOME now
Exchange:NYSE
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 19-JUN-2018 TO 19-SEP-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 32.59 33.04 32.37 33.01 987,252
09/19/2018 32.59 33.04 32.37 33.01 997,009
09/18/2018 31.57 32.72 31.57 32.61 1,104,535
09/17/2018 31.91 32.29 31.19 31.56 1,954,683
09/14/2018 32.88 33.32 31.82 31.93 1,278,834
09/13/2018 33.18 33.2 32.29 32.96 1,130,277
09/12/2018 32.75 33.29 32.25 33.01 1,580,322
09/11/2018 32.23 33.01 31.81 32.75 2,600,911
09/10/2018 32.58 33.12 32.26 32.33 1,620,907
09/07/2018 33.18 33.6 31.5 32.44 6,150,201
09/06/2018 35.7 35.86 33.78 34 939,269
09/05/2018 35.22 35.905 35.03 35.56 689,753
09/04/2018 34.4 35.67 34.1755 35.64 967,572
08/31/2018 35.73 35.73 34.06 34.41 1,253,023
08/30/2018 36.9 37.81 34.98 35.76 3,292,895
08/29/2018 37.13 37.62 36.8836 37.27 1,912,029
08/28/2018 37.2 37.3999 35.88 37.01 681,359
08/27/2018 37.45 37.58 36.87 37.24 692,452
08/24/2018 36.72 37.5129 36.7 37.05 442,150
08/23/2018 36 37 36 36.76 563,481
08/22/2018 34.96 36.4 34.884 35.98 669,260
08/21/2018 34.33 34.98 34.14 34.69 781,396
08/20/2018 34.03 34.17 33.47 34.02 416,870
08/17/2018 33.6 34.191 33.34 33.95 279,690
08/16/2018 33.8 34.24 33.43 33.57 571,777
08/15/2018 34.5 34.74 33.26 33.47 522,938
08/14/2018 34.56 35.14 34.3237 34.76 373,797
08/13/2018 35.16 35.17 34.01 34.49 315,291
08/10/2018 35.13 35.68 34.97 35.09 357,145
08/09/2018 34.57 35.38 34.4 35.28 379,330
08/08/2018 34.03 34.58 33.935 34.47 319,484
08/07/2018 33.28 34.105 32.88 34.01 512,288
08/06/2018 33.85 33.85 32.54 33.28 427,174
08/03/2018 33.4 34.22 33.18 33.78 527,504
08/02/2018 34.32 34.32 33.01 33.35 1,563,618
08/01/2018 36.2 36.25 34.4 34.57 1,047,106
07/31/2018 35.92 36.56 35.22 36.27 523,607
07/30/2018 35.8 36.02 34.67 35.76 663,651
07/27/2018 37.9 38.37 35.66 35.76 681,229
07/26/2018 37.33 38.52 37.19 37.87 421,420
07/25/2018 37.01 37.56 36.37 37.49 631,813
07/24/2018 37.76 37.91 36.45 36.92 512,190
07/23/2018 37.79 37.97 37.501 37.61 346,458
07/20/2018 37.96 38.06 37.0316 37.93 485,993
07/19/2018 36.62 38.04 36.25 37.94 669,595
07/18/2018 36.67 36.705 35.97 36.54 763,437
07/17/2018 36.9 37.79 36.19 36.75 894,218
07/16/2018 37.9 38.2 36.12 36.32 864,668
07/13/2018 37.45 38.8 37.082 37.94 879,081
07/12/2018 38.25 39.5 37.14 37.56 1,689,185
07/11/2018 39.17 39.42 34.6101 38.01 3,749,798
07/10/2018 40.76 40.85 40.21 40.44 538,019
07/09/2018 40.77 40.97 40.19 40.76 452,636
07/06/2018 40.17 40.68 39.9 40.45 521,602
07/05/2018 39.3 40.01 38.62 39.96 794,226
07/03/2018 39.61 40.1 38.99 39.3 342,773
07/02/2018 39.15 39.45 38.69 39.37 870,015
06/29/2018 39.27 40.19 38.79 39.15 901,624
06/28/2018 38.03 39.2 37.1 38.95 758,878
06/27/2018 39.4 40.11 38.15 38.33 1,127,598
06/26/2018 39.9 40.745 38.14 39.34 1,855,363
06/25/2018 36.4 36.645 35.89 36.37 1,219,439
06/22/2018 37 37.07 36.1 37 3,218,547
06/21/2018 36.47 37.095 36 36.83 843,279
06/20/2018 37.14 37.14 35.85 36.49 865,124
06/19/2018 37.13 37.4 36.27 36.99 1,160,968
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio