Indicators

Host Hotels & Resorts (NQ: HST )

18.65 +0.20 (+1.08%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	19.18	19.37	18.54	18.56	8,468,198	-0.81(-4.19%)
Apr 28, 2022	19.16	19.56	18.59	19.37	9,977,626	+0.16(+0.85%)
Apr 27, 2022	18.54	19.42	18.50	19.21	14,536,904	+0.58(+3.13%)
Apr 26, 2022	19.06	19.24	18.61	18.63	8,914,413	-0.47(-2.44%)
Apr 25, 2022	18.49	19.14	18.45	19.09	11,846,479	+0.34(+1.80%)
Apr 22, 2022	18.73	19.00	18.68	18.75	9,473,219	-0.07(-0.39%)
Apr 21, 2022	19.06	19.35	18.76	18.83	15,002,971	+0.19(+1.03%)
Apr 20, 2022	18.74	19.30	18.62	18.64	9,705,554	+0.00(+0.00%)
Apr 19, 2022	17.79	18.67	17.77	18.64	10,227,831	+0.90(+5.09%)
Apr 18, 2022	17.79	18.10	17.63	17.73	6,226,221	-0.13(-0.71%)
Apr 14, 2022	18.05	18.33	17.78	17.86	9,254,946	-0.11(-0.61%)
Apr 13, 2022	16.82	18.01	16.82	17.97	12,659,183	+1.35(+8.12%)
Apr 12, 2022	16.44	16.74	16.28	16.62	9,283,147	+0.34(+2.07%)
Apr 11, 2022	16.29	16.48	16.13	16.28	6,910,438	+0.03(+0.17%)
Apr 08, 2022	16.37	16.62	16.18	16.25	6,365,388	-0.11(-0.67%)
Apr 07, 2022	16.60	16.71	16.09	16.36	8,656,718	-0.35(-2.07%)
Apr 06, 2022	17.19	17.24	16.65	16.71	6,222,957	-0.63(-3.63%)
Apr 05, 2022	17.79	17.93	17.31	17.34	4,900,704	-0.40(-2.26%)
Apr 04, 2022	17.65	17.87	17.49	17.74	4,449,370	-0.09(-0.51%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.