Indicators

Host Hotels & Resorts (NQ: HST )

18.75 +0.27 (+1.46%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	17.48	17.77	17.44	17.61	7,980,763	+0.21(+1.21%)
Jul 28, 2023	17.03	17.59	16.96	17.40	8,350,926	+0.62(+3.71%)
Jul 27, 2023	16.79	17.04	16.64	16.78	5,984,762	+0.11(+0.63%)
Jul 26, 2023	16.65	16.90	16.63	16.67	3,674,876	-0.05(-0.29%)
Jul 25, 2023	16.65	16.73	16.48	16.72	4,677,716	+0.04(+0.23%)
Jul 24, 2023	16.74	16.86	16.61	16.68	3,185,998	-0.13(-0.80%)
Jul 21, 2023	16.80	16.86	16.68	16.82	3,409,553	+0.10(+0.57%)
Jul 20, 2023	17.08	17.10	16.62	16.72	4,247,747	-0.19(-1.13%)
Jul 19, 2023	17.07	17.08	16.81	16.91	5,786,509	-0.01(-0.06%)
Jul 18, 2023	16.69	16.97	16.65	16.92	3,952,357	+0.23(+1.38%)
Jul 17, 2023	16.64	16.83	16.56	16.69	4,616,989	+0.04(+0.23%)
Jul 14, 2023	16.91	16.92	16.37	16.65	7,792,009	-0.37(-2.19%)
Jul 13, 2023	16.93	17.11	16.75	17.03	5,914,451	+0.15(+0.91%)
Jul 12, 2023	17.22	17.29	16.85	16.88	7,078,302	-0.18(-1.07%)
Jul 11, 2023	17.12	17.23	16.99	17.06	4,868,322	+0.03(+0.17%)
Jul 10, 2023	16.65	17.09	16.59	17.03	5,489,878	+0.33(+1.95%)
Jul 07, 2023	16.43	16.85	16.41	16.70	5,712,255	+0.27(+1.63%)
Jul 06, 2023	16.25	16.45	16.08	16.43	5,103,186	-0.01(-0.06%)
Jul 05, 2023	16.49	16.61	16.24	16.44	6,299,984	-0.13(-0.81%)

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.