Indicators

Host Hotels & Resorts (NQ: HST )

19.04 -0.15 (-0.80%)

Streaming Delayed Price Updated: 12:13 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	16.35	16.52	16.19	16.31	8,706,799	-0.09(-0.56%)
Jul 28, 2022	16.07	16.46	15.70	16.40	7,738,989	+0.29(+1.82%)
Jul 27, 2022	15.73	16.13	15.72	16.11	6,649,534	+0.60(+3.84%)
Jul 26, 2022	15.84	15.86	15.50	15.51	4,737,917	-0.33(-2.08%)
Jul 25, 2022	15.63	15.85	15.51	15.84	4,632,635	+0.35(+2.25%)
Jul 22, 2022	15.94	16.02	15.37	15.49	5,182,323	-0.27(-1.74%)
Jul 21, 2022	15.70	15.78	15.44	15.77	7,667,698	-0.11(-0.69%)
Jul 20, 2022	15.54	15.89	15.48	15.88	6,502,301	+0.20(+1.29%)
Jul 19, 2022	15.32	15.72	15.19	15.67	11,336,341	+0.71(+4.71%)
Jul 18, 2022	14.84	15.28	14.83	14.97	6,971,139	+0.36(+2.44%)
Jul 15, 2022	14.64	14.75	14.35	14.61	8,202,148	+0.23(+1.59%)
Jul 14, 2022	14.25	14.50	14.17	14.38	10,963,341	-0.15(-1.01%)
Jul 13, 2022	14.31	14.59	14.22	14.53	5,167,351	-0.06(-0.44%)
Jul 12, 2022	14.32	14.80	14.29	14.59	5,916,803	+0.18(+1.27%)
Jul 11, 2022	14.34	14.58	14.16	14.41	4,214,654	-0.19(-1.32%)
Jul 08, 2022	14.79	14.85	14.42	14.60	6,840,721	-0.15(-0.99%)
Jul 07, 2022	14.48	15.02	14.48	14.75	9,183,884	+0.59(+4.14%)
Jul 06, 2022	14.46	14.74	13.96	14.16	7,394,651	-0.32(-2.21%)
Jul 05, 2022	14.00	14.57	13.83	14.48	6,862,013	+0.10(+0.70%)

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.