Skip to main content

Host Hotels & Resorts (NQ: HST )

20.68 +0.07 (+0.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 18.71 18.75 18.02 18.23 14,755,970 -0.65(-3.43%)
May 27, 2022 18.69 19.04 18.38 18.88 12,449,419 +0.31(+1.67%)
May 26, 2022 17.60 18.70 17.60 18.57 13,626,997 +0.92(+5.22%)
May 25, 2022 16.88 17.71 16.69 17.65 10,547,677 +0.73(+4.31%)
May 24, 2022 16.98 16.98 16.30 16.92 10,841,925 -0.16(-0.96%)
May 23, 2022 17.08 17.27 16.89 17.08 9,727,334 +0.11(+0.64%)
May 20, 2022 17.88 18.12 16.58 16.98 11,553,861 -0.77(-4.32%)
May 19, 2022 17.91 18.33 17.71 17.74 11,542,280 -0.29(-1.62%)
May 18, 2022 18.79 19.10 17.91 18.03 11,295,730 -0.87(-4.58%)
May 17, 2022 18.65 18.98 18.62 18.90 9,194,745 +0.49(+2.68%)
May 16, 2022 18.16 18.54 17.99 18.41 8,135,282 +0.26(+1.41%)
May 13, 2022 17.69 18.23 17.60 18.15 6,056,620 +0.64(+3.65%)
May 12, 2022 17.42 17.64 16.98 17.51 10,629,654 -0.08(-0.47%)
May 11, 2022 17.85 18.32 17.50 17.60 9,779,249 -0.19(-1.08%)
May 10, 2022 17.66 18.18 17.43 17.79 12,097,663 +0.36(+2.04%)
May 09, 2022 18.15 18.23 17.34 17.43 13,568,001 -1.03(-5.58%)
May 06, 2022 17.99 18.65 17.80 18.46 11,392,735 +0.45(+2.48%)
May 05, 2022 19.06 19.73 17.85 18.02 16,719,460 -0.35(-1.89%)
May 04, 2022 18.20 18.49 17.68 18.36 10,312,474 +0.23(+1.26%)
May 03, 2022 18.44 18.60 17.69 18.13 8,827,308 -0.23(-1.24%)
May 02, 2022 18.64 18.75 17.93 18.36 7,930,758 -0.20(-1.08%)
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%)
Apr 01, 2022 17.87 17.99 17.64 17.83 7,625,949 +0.11(+0.62%)
Mar 31, 2022 18.25 18.47 17.69 17.72 14,050,738 -0.46(-2.51%)
Mar 30, 2022 18.23 18.44 18.06 18.18 10,353,124 +0.13(+0.71%)
Mar 29, 2022 17.56 18.11 17.54 18.05 9,152,128 +0.66(+3.77%)
Mar 28, 2022 17.34 17.56 17.27 17.40 9,959,787 +0.01(+0.05%)
Mar 25, 2022 16.97 17.46 16.96 17.39 6,503,032 +0.36(+2.09%)
Mar 24, 2022 16.75 17.04 16.63 17.03 6,948,436 +0.31(+1.85%)
Mar 23, 2022 16.79 16.96 16.70 16.72 8,678,974 -0.22(-1.29%)
Mar 22, 2022 16.82 17.13 16.82 16.94 9,249,252 +0.14(+0.81%)
Mar 21, 2022 17.33 17.35 16.70 16.80 5,897,684 -0.53(-3.05%)
Mar 18, 2022 17.06 17.40 16.87 17.33 10,748,764 +0.17(+1.01%)
Mar 17, 2022 17.00 17.17 16.81 17.16 6,849,223 -0.02(-0.11%)
Mar 16, 2022 16.96 17.27 16.72 17.18 9,790,683 +0.65(+3.91%)
Mar 15, 2022 16.51 16.70 16.30 16.53 7,882,035 +0.23(+1.40%)
Mar 14, 2022 16.59 16.78 16.26 16.30 10,709,461 -0.11(-0.67%)
Mar 11, 2022 16.82 17.10 16.39 16.41 8,514,344 -0.21(-1.26%)
Mar 10, 2022 16.18 16.79 16.08 16.62 11,043,002 +0.16(+1.00%)
Mar 09, 2022 16.30 16.76 16.24 16.46 12,102,855 +0.57(+3.61%)
Mar 08, 2022 15.14 16.03 14.99 15.88 11,760,079 +0.79(+5.25%)
Mar 07, 2022 15.67 15.67 15.04 15.09 7,937,596 -0.63(-4.00%)
Mar 04, 2022 15.71 15.79 15.51 15.72 8,391,140 -0.30(-1.88%)
Mar 03, 2022 16.49 16.61 15.94 16.02 13,640,019 -0.30(-1.84%)
Mar 02, 2022 15.97 16.43 15.97 16.32 13,370,122 +0.46(+2.87%)
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.