Home

Host Hotels & Resorts (HST)

16.63
-0.17 (-1.01%)
NASDAQ · Last Trade: Oct 24th, 2:01 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Host Hotels & Resorts (HST)

DateOpenHighLowCloseVolumeAdjusted Close
10/23/202516.7816.8316.6116.635,764,74116.63
10/22/202516.6717.0516.6016.805,351,79216.80
10/21/202516.5216.8316.4816.656,140,54616.65
10/20/202516.3616.5016.2816.494,491,91616.49
10/17/202516.1616.4116.1216.284,891,13716.28
10/16/202516.5916.6116.0916.195,093,82616.19
10/15/202516.4516.6716.4116.576,657,63816.57
10/14/202516.0216.4615.9516.386,397,26116.38
10/13/202516.0516.3015.8816.266,548,03816.26
10/10/202516.1716.2415.7915.828,239,85315.82
10/09/202516.3116.3916.1016.194,693,17516.19
10/08/202516.4216.4916.2016.255,381,83416.25
10/07/202516.6616.7116.4116.434,911,08816.43
10/06/202516.9917.0216.5716.627,509,37616.62
10/03/202517.1217.2516.8616.915,870,77016.91
10/02/202517.0717.2116.9917.114,989,21817.11
10/01/202516.9117.1416.8617.056,045,78817.05
9/30/202517.1417.2016.8717.025,626,67917.02
9/29/202517.6117.6417.3517.435,175,18417.43
9/26/202517.4317.6617.2617.556,240,21017.55
9/25/202517.3317.5317.2017.327,980,07417.32
9/24/202517.3917.4517.2317.378,661,86417.37
9/23/202517.1917.5217.1917.437,063,81217.43
9/22/202517.4217.4317.1717.177,705,54617.17
9/19/202517.6417.6917.3817.4136,990,67517.41
9/18/202517.5617.7317.4917.608,147,60217.60
9/17/202517.6617.8917.3917.5210,552,17917.52
9/16/202517.7017.7817.3317.667,519,23317.66
9/15/202517.6117.7517.4517.668,161,43217.66
9/12/202517.5717.7917.5517.608,215,08417.60
9/11/202517.6317.8917.5817.686,156,19417.68
9/10/202517.4817.6417.3517.5910,593,09717.59
9/09/202517.3017.4817.0917.448,014,93417.44
9/08/202517.4517.5417.3017.398,322,05617.39
9/05/202517.5917.8717.3017.439,785,46117.43
9/04/202517.2817.6017.1717.598,944,08217.59
9/03/202517.1117.3017.0817.195,925,33517.19
9/02/202517.0817.0916.9117.076,153,80317.07
8/29/202517.2917.3717.0717.216,765,34617.21
8/28/202517.4217.4517.1617.2910,513,95117.29
8/27/202516.9617.4216.9117.379,906,83617.37
8/26/202516.8917.0716.8616.9312,756,75016.93
8/25/202516.8816.9716.7316.908,488,75816.90
8/22/202516.2316.9316.2116.919,061,15816.91
8/21/202516.0616.3316.0516.158,383,72216.15
8/20/202516.1116.2015.9616.128,578,98316.12
8/19/202515.8816.1415.8816.136,918,19816.13
8/18/202515.6615.9115.6515.855,570,36915.85
8/15/202516.0816.0915.7015.7210,901,25715.72
8/14/202516.0016.0215.6915.986,944,76815.98
8/13/202515.8216.1415.7216.109,494,45016.10
8/12/202515.4415.7515.3715.757,395,02115.75
8/11/202515.3415.4415.2015.3111,613,65815.31
8/08/202515.2915.4015.1815.357,666,75315.35
8/07/202515.5015.5015.1715.278,446,61115.27
8/06/202515.3915.4315.1215.2915,191,96415.29
8/05/202515.7315.7315.3515.4017,269,92915.40
8/04/202515.6915.7515.4615.6912,300,31515.69
8/01/202515.6915.6915.2115.5315,665,23515.53
7/31/202516.3516.5115.6515.7224,497,69515.72
7/30/202516.4116.4515.8816.1318,989,40916.13
7/29/202516.4516.5016.1816.2810,881,71516.28
7/28/202516.6816.7216.3716.407,309,41816.40
7/25/202516.5516.7216.3416.5510,423,33516.55
7/24/202516.5416.6816.3916.436,726,99516.43