Skip to main content

Host Hotels & Resorts (NQ: HST )

18.88 +0.21 (+1.15%)
Streaming Delayed Price Updated: 3:35 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2022 18.20 18.73 18.18 18.66 5,864,696 +0.46(+2.53%)
Nov 28, 2022 18.22 18.33 18.05 18.20 5,618,493 -0.26(-1.41%)
Nov 25, 2022 18.23 18.47 18.17 18.46 1,434,219 +0.19(+1.04%)
Nov 23, 2022 18.38 18.48 18.17 18.27 3,544,174 -0.26(-1.40%)
Nov 22, 2022 18.30 18.57 18.17 18.53 4,423,355 +0.36(+1.98%)
Nov 21, 2022 18.28 18.44 18.07 18.17 3,093,269 -0.16(-0.87%)
Nov 18, 2022 18.17 18.37 17.87 18.33 3,581,996 +0.46(+2.57%)
Nov 17, 2022 17.94 18.09 17.73 17.87 3,703,587 -0.41(-2.24%)
Nov 16, 2022 18.29 18.47 18.02 18.28 4,828,160 -0.28(-1.51%)
Nov 15, 2022 18.52 18.72 18.33 18.56 6,245,089 +0.47(+2.60%)
Nov 14, 2022 18.43 18.75 18.07 18.09 6,333,140 -0.47(-2.53%)
Nov 11, 2022 18.43 18.74 18.30 18.56 6,341,818 +0.43(+2.37%)
Nov 10, 2022 17.40 18.24 17.26 18.13 7,325,274 +1.33(+7.92%)
Nov 09, 2022 17.06 17.29 16.77 16.80 8,206,700 -0.45(-2.61%)
Nov 08, 2022 17.17 17.43 17.07 17.25 8,266,141 +0.08(+0.47%)
Nov 07, 2022 17.41 17.53 16.73 17.17 6,376,463 -0.03(-0.17%)
Nov 04, 2022 17.22 17.41 16.73 17.20 10,097,493 +0.21(+1.24%)
Nov 03, 2022 18.10 18.16 16.68 16.99 9,950,221 -1.01(-5.61%)
Nov 02, 2022 18.71 17.89 18.00 11,018,086 -0.86(-4.56%)
Nov 01, 2022 19.04 19.16 18.84 18.86 7,194,393 -0.02(-0.11%)
Oct 31, 2022 18.54 18.97 18.50 18.88 9,076,839 +0.23(+1.23%)
Oct 28, 2022 18.55 18.72 18.32 18.65 5,267,330 +0.14(+0.76%)
Oct 27, 2022 18.28 18.64 18.27 18.51 8,116,772 +0.41(+2.27%)
Oct 26, 2022 18.04 18.34 17.91 18.10 7,067,873 +0.10(+0.56%)
Oct 25, 2022 17.68 18.06 17.43 18.00 13,158,311 +0.16(+0.90%)
Oct 24, 2022 17.88 18.05 17.71 17.84 5,309,571 +0.00(+0.00%)
Oct 21, 2022 17.29 17.92 17.21 17.84 8,523,331 +0.60(+3.48%)
Oct 20, 2022 17.62 17.87 17.19 17.24 6,914,799 -0.29(-1.65%)
Oct 19, 2022 17.55 17.80 17.45 17.53 6,076,146 -0.12(-0.68%)
Oct 18, 2022 17.70 17.91 17.57 17.65 7,825,296 +0.27(+1.55%)
Oct 17, 2022 17.38 17.53 17.21 17.38 6,023,402 +0.57(+3.39%)
Oct 14, 2022 17.07 17.28 16.72 16.81 8,822,700 -0.02(-0.12%)
Oct 13, 2022 16.32 16.86 16.14 16.83 11,373,511 +0.21(+1.26%)
Oct 12, 2022 16.52 16.93 16.31 16.62 10,394,446 +0.09(+0.54%)
Oct 11, 2022 16.49 16.73 16.16 16.53 7,922,943 +0.19(+1.16%)
Oct 10, 2022 16.44 16.73 16.27 16.34 9,758,894 +0.04(+0.25%)
Oct 07, 2022 16.42 16.55 16.16 16.30 8,135,097 -0.26(-1.57%)
Oct 06, 2022 16.65 16.97 16.48 16.56 6,926,094 -0.17(-1.02%)
Oct 05, 2022 16.52 16.75 16.13 16.73 7,145,189 -0.12(-0.71%)
Oct 04, 2022 16.57 16.88 16.54 16.85 9,941,638 +0.48(+2.93%)
Oct 03, 2022 15.99 16.52 15.66 16.37 9,436,766 +0.49(+3.09%)
Sep 30, 2022 15.62 16.07 15.62 15.88 9,355,532 +0.09(+0.57%)
Sep 29, 2022 16.22 16.23 15.55 15.79 10,457,097 -0.64(-3.90%)
Sep 28, 2022 15.73 16.48 15.51 16.43 15,597,312 +0.78(+5.01%)
Sep 27, 2022 15.64 15.94 15.48 15.65 9,793,663 +0.24(+1.55%)
Sep 26, 2022 15.38 15.85 15.34 15.41 7,509,069 -0.30(-1.90%)
Sep 23, 2022 15.83 15.83 15.25 15.71 8,957,894 -0.37(-2.29%)
Sep 22, 2022 16.71 16.79 15.93 16.07 8,276,555 -0.61(-3.63%)
Sep 21, 2022 17.72 17.75 16.66 16.68 11,409,589 -0.89(-5.08%)
Sep 20, 2022 17.43 17.65 17.21 17.57 6,595,176 -0.12(-0.67%)
Sep 19, 2022 17.42 18.07 17.37 17.69 8,117,528 +0.05(+0.28%)
Sep 16, 2022 17.93 17.93 17.30 17.64 11,478,223 -0.36(-1.99%)
Sep 15, 2022 18.16 18.35 17.94 18.00 6,625,901 -0.19(-1.04%)
Sep 14, 2022 17.76 18.20 17.56 18.19 12,903,734 +0.44(+2.46%)
Sep 13, 2022 17.82 17.99 17.62 17.75 7,288,677 -0.61(-3.30%)
Sep 12, 2022 18.10 18.39 18.10 18.36 4,625,849 +0.25(+1.37%)
Sep 09, 2022 17.71 18.21 17.61 18.11 13,279,281 +0.57(+3.23%)
Sep 08, 2022 17.29 17.67 17.14 17.54 8,071,159 +0.03(+0.17%)
Sep 07, 2022 16.98 17.55 16.82 17.51 10,950,022 +0.64(+3.76%)
Sep 06, 2022 17.24 17.48 16.63 16.88 7,526,501 -0.26(-1.51%)
Sep 02, 2022 17.52 17.61 17.07 17.13 7,734,322 -0.11(-0.63%)
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.