Indicators

Host Hotels & Resorts (NQ: HST )

18.34 -0.08 (-0.43%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	15.78	15.82	15.43	15.64	5,761,400	+0.04(+0.23%)
May 27, 2021	15.68	15.77	15.46	15.60	28,913,162	+0.06(+0.41%)
May 26, 2021	15.50	15.71	15.20	15.54	5,988,995	+0.25(+1.61%)
May 25, 2021	15.70	15.77	15.26	15.29	8,546,736	-0.20(-1.29%)
May 24, 2021	15.49	15.60	15.34	15.49	8,585,822	+0.06(+0.41%)
May 21, 2021	15.43	15.56	15.27	15.43	12,540,671	-0.03(-0.18%)
May 20, 2021	15.49	15.53	15.09	15.46	12,744,231	-0.04(-0.23%)
May 19, 2021	15.67	15.67	15.23	15.49	6,114,628	-0.31(-1.96%)
May 18, 2021	15.79	16.04	15.62	15.80	11,837,320	-0.03(-0.17%)
May 17, 2021	15.68	15.86	15.57	15.83	7,652,273	+0.05(+0.29%)
May 14, 2021	15.50	15.94	15.37	15.78	5,474,859	+0.57(+3.77%)
May 13, 2021	15.12	15.47	15.06	15.21	6,612,630	+0.17(+1.15%)
May 12, 2021	15.44	15.62	14.97	15.04	6,221,923	-0.44(-2.83%)
May 11, 2021	15.29	15.57	15.19	15.47	9,620,467	-0.11(-0.70%)
May 10, 2021	16.09	16.16	15.52	15.58	10,297,386	-0.43(-2.67%)
May 07, 2021	15.54	16.08	15.42	16.01	10,261,704	+0.42(+2.69%)
May 06, 2021	16.36	16.39	15.43	15.59	12,373,576	-0.37(-2.34%)
May 05, 2021	16.16	16.48	15.85	15.97	12,947,824	-0.04(-0.23%)
May 04, 2021	16.34	16.47	15.86	16.00	9,445,582	-0.46(-2.77%)

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.