Home

Host Hotels & Resorts (HST)

16.02
-0.06 (-0.37%)
NASDAQ · Last Trade: Nov 2nd, 1:49 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Host Hotels & Resorts (HST)

DateOpenHighLowCloseVolumeAdjusted Close
10/31/202516.0516.0715.6116.0210,793,32016.02
10/30/202516.2416.4516.0716.086,799,10316.08
10/29/202516.2216.5016.1216.316,914,35616.31
10/28/202516.5816.6216.2116.315,951,40916.31
10/27/202516.5516.9216.5216.648,731,05416.64
10/24/202516.6916.7916.4716.494,407,27716.49
10/23/202516.7816.8316.6116.635,764,74116.63
10/22/202516.6717.0516.6016.805,351,79216.80
10/21/202516.5216.8316.4816.656,140,54616.65
10/20/202516.3616.5016.2816.494,491,91616.49
10/17/202516.1616.4116.1216.284,891,13716.28
10/16/202516.5916.6116.0916.195,093,82616.19
10/15/202516.4516.6716.4116.576,657,63816.57
10/14/202516.0216.4615.9516.386,397,26116.38
10/13/202516.0516.3015.8816.266,548,03816.26
10/10/202516.1716.2415.7915.828,239,85315.82
10/09/202516.3116.3916.1016.194,693,17516.19
10/08/202516.4216.4916.2016.255,381,83416.25
10/07/202516.6616.7116.4116.434,911,08816.43
10/06/202516.9917.0216.5716.627,509,37616.62
10/03/202517.1217.2516.8616.915,870,77016.91
10/02/202517.0717.2116.9917.114,989,21817.11
10/01/202516.9117.1416.8617.056,045,78817.05
9/30/202517.1417.2016.8717.025,626,67917.02
9/29/202517.6117.6417.3517.435,175,18417.23
9/26/202517.4317.6617.2617.556,240,21017.35
9/25/202517.3317.5317.2017.327,980,07417.12
9/24/202517.3917.4517.2317.378,661,86417.17
9/23/202517.1917.5217.1917.437,063,81217.23
9/22/202517.4217.4317.1717.177,705,54616.97
9/19/202517.6417.6917.3817.4136,990,67517.21
9/18/202517.5617.7317.4917.608,147,60217.40
9/17/202517.6617.8917.3917.5210,552,17917.32
9/16/202517.7017.7817.3317.667,519,23317.46
9/15/202517.6117.7517.4517.668,161,43217.46
9/12/202517.5717.7917.5517.608,215,08417.40
9/11/202517.6317.8917.5817.686,156,19417.48
9/10/202517.4817.6417.3517.5910,593,09717.39
9/09/202517.3017.4817.0917.448,014,93417.24
9/08/202517.4517.5417.3017.398,322,05617.19
9/05/202517.5917.8717.3017.439,785,46117.23
9/04/202517.2817.6017.1717.598,944,08217.39
9/03/202517.1117.3017.0817.195,925,33516.99
9/02/202517.0817.0916.9117.076,153,80316.87
8/29/202517.2917.3717.0717.216,765,34617.01
8/28/202517.4217.4517.1617.2910,513,95117.09
8/27/202516.9617.4216.9117.379,906,83617.17
8/26/202516.8917.0716.8616.9312,756,75016.74
8/25/202516.8816.9716.7316.908,488,75816.71
8/22/202516.2316.9316.2116.919,061,15816.72
8/21/202516.0616.3316.0516.158,383,72215.96
8/20/202516.1116.2015.9616.128,578,98315.94
8/19/202515.8816.1415.8816.136,918,19815.94
8/18/202515.6615.9115.6515.855,570,36915.67
8/15/202516.0816.0915.7015.7210,901,25715.54
8/14/202516.0016.0215.6915.986,944,76815.80
8/13/202515.8216.1415.7216.109,494,45015.92
8/12/202515.4415.7515.3715.757,395,02115.57
8/11/202515.3415.4415.2015.3111,613,65815.13
8/08/202515.2915.4015.1815.357,666,75315.17
8/07/202515.5015.5015.1715.278,446,61115.09
8/06/202515.3915.4315.1215.2915,191,96415.11
8/05/202515.7315.7315.3515.4017,269,92915.22
8/04/202515.6915.7515.4615.6912,300,31515.51