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 (%)
Oct 31, 2022 17.10 17.50 17.06 17.41 9,841,939 +0.21(+1.23%)
Oct 28, 2022 17.11 17.26 16.90 17.20 5,711,321 +0.13(+0.76%)
Oct 27, 2022 16.86 17.19 16.85 17.07 8,800,947 +0.38(+2.27%)
Oct 26, 2022 16.64 16.91 16.51 16.69 7,663,634 +0.09(+0.56%)
Oct 25, 2022 16.31 16.66 16.07 16.60 14,267,444 +0.15(+0.90%)
Oct 24, 2022 16.49 16.65 16.33 16.45 5,757,122 +0.00(+0.00%)
Oct 21, 2022 15.95 16.53 15.87 16.45 9,241,775 +0.55(+3.48%)
Oct 20, 2022 16.25 16.48 15.85 15.90 7,497,657 -0.27(-1.65%)
Oct 19, 2022 16.19 16.41 16.09 16.17 6,588,313 -0.11(-0.68%)
Oct 18, 2022 16.32 16.52 16.20 16.28 8,484,902 +0.25(+1.55%)
Oct 17, 2022 16.03 16.17 15.87 16.03 6,531,123 +0.53(+3.39%)
Oct 14, 2022 15.74 15.94 15.42 15.50 9,566,378 -0.02(-0.12%)
Oct 13, 2022 15.05 15.55 14.89 15.52 12,332,201 +0.19(+1.26%)
Oct 12, 2022 15.24 15.61 15.04 15.33 11,270,609 +0.08(+0.54%)
Oct 11, 2022 15.21 15.43 14.90 15.24 8,590,780 +0.18(+1.16%)
Oct 10, 2022 15.16 15.43 15.00 15.07 10,581,486 +0.04(+0.24%)
Oct 07, 2022 15.14 15.26 14.90 15.03 8,820,816 -0.24(-1.57%)
Oct 06, 2022 15.36 15.65 15.19 15.27 7,509,904 -0.16(-1.02%)
Oct 05, 2022 15.24 15.45 14.88 15.43 7,747,467 -0.11(-0.71%)
Oct 04, 2022 15.28 15.57 15.25 15.54 10,779,633 +0.44(+2.93%)
Oct 03, 2022 14.75 15.24 14.45 15.10 10,232,205 +0.45(+3.09%)
Sep 30, 2022 14.41 14.83 14.41 14.65 10,144,124 +0.08(+0.57%)
Sep 29, 2022 14.96 14.97 14.35 14.56 11,338,541 -0.59(-3.90%)
Sep 28, 2022 14.50 15.20 14.30 15.15 16,912,030 +0.72(+5.01%)
Sep 27, 2022 14.42 14.70 14.27 14.43 10,619,185 +0.22(+1.55%)
Sep 26, 2022 14.18 14.62 14.15 14.21 8,142,019 -0.27(-1.90%)
Sep 23, 2022 14.60 14.60 14.07 14.48 9,712,968 -0.34(-2.28%)
Sep 22, 2022 15.41 15.48 14.69 14.82 8,974,197 -0.56(-3.63%)
Sep 21, 2022 16.34 16.37 15.36 15.38 12,371,319 -0.82(-5.09%)
Sep 20, 2022 16.08 16.28 15.88 16.21 7,151,092 -0.11(-0.67%)
Sep 19, 2022 16.07 16.66 16.02 16.32 8,801,766 +0.05(+0.28%)
Sep 16, 2022 16.54 16.54 15.96 16.27 12,445,739 -0.33(-1.99%)
Sep 15, 2022 16.75 16.92 16.54 16.60 7,184,408 -0.17(-1.04%)
Sep 14, 2022 16.38 16.78 16.19 16.77 13,991,408 +0.40(+2.46%)
Sep 13, 2022 16.43 16.59 16.25 16.37 7,903,050 -0.56(-3.30%)
Sep 12, 2022 16.69 16.96 16.69 16.93 5,015,768 +0.23(+1.37%)
Sep 09, 2022 16.33 16.79 16.24 16.70 14,398,610 +0.52(+3.23%)
Sep 08, 2022 15.95 16.30 15.81 16.18 8,751,488 +0.03(+0.17%)
Sep 07, 2022 15.66 16.19 15.51 16.15 11,873,014 +0.59(+3.76%)
Sep 06, 2022 15.90 16.12 15.34 15.56 8,160,921 -0.24(-1.51%)
Sep 02, 2022 16.16 16.24 15.74 15.80 8,386,259 -0.10(-0.63%)
Sep 01, 2022 15.89 16.21 15.59 15.90 12,218,228 -0.37(-2.25%)
Aug 31, 2022 16.50 16.56 16.24 16.27 7,561,555 -0.09(-0.56%)
Aug 30, 2022 16.38 16.62 16.32 16.36 5,553,017 -0.09(-0.56%)
Aug 29, 2022 16.73 16.73 16.37 16.45 7,928,653 -0.25(-1.48%)
Aug 26, 2022 17.51 17.56 16.68 16.70 6,060,046 -0.81(-4.65%)
Aug 25, 2022 17.19 17.59 17.19 17.51 5,840,375 +0.39(+2.30%)
Aug 24, 2022 16.98 17.15 16.87 17.12 3,634,035 +0.22(+1.30%)
Aug 23, 2022 16.90 17.09 16.81 16.90 7,240,573 +0.05(+0.33%)
Aug 22, 2022 16.90 17.07 16.79 16.85 5,239,183 -0.35(-2.02%)
Aug 19, 2022 17.66 17.74 17.13 17.19 6,622,892 -0.70(-3.94%)
Aug 18, 2022 17.74 18.09 17.73 17.90 7,729,074 +0.18(+1.03%)
Aug 17, 2022 17.69 17.83 17.53 17.72 8,434,528 -0.16(-0.87%)
Aug 16, 2022 17.53 17.95 17.49 17.87 11,976,169 +0.30(+1.72%)
Aug 15, 2022 17.73 17.79 17.56 17.57 4,982,535 -0.31(-1.74%)
Aug 12, 2022 17.67 17.88 17.61 17.88 4,499,709 +0.34(+1.93%)
Aug 11, 2022 17.30 17.58 17.19 17.54 6,907,201 +0.38(+2.24%)
Aug 10, 2022 17.00 17.25 16.94 17.16 7,586,512 +0.48(+2.85%)
Aug 09, 2022 16.60 16.68 16.45 16.68 7,057,606 +0.09(+0.55%)
Aug 08, 2022 16.55 16.86 16.41 16.59 5,146,236 +0.14(+0.83%)
Aug 05, 2022 16.53 16.64 16.20 16.45 8,904,962 +0.27(+1.64%)
Aug 04, 2022 17.30 17.88 15.94 16.19 12,165,540 +0.31(+1.96%)
Aug 03, 2022 15.98 16.27 15.87 15.88 10,915,001 +0.04(+0.23%)
Aug 02, 2022 16.25 16.32 15.83 15.84 14,201,394 -0.49(-3.03%)
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.