Host Hotels & Resorts (HST)

17.73
-0.56 (-3.06%)
NASDAQ · Last Trade: Jan 1st, 1:23 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Host Hotels & Resorts (HST)

DateOpenHighLowCloseVolumeAdjusted Close
12/31/202517.9017.9617.7117.735,341,10917.73
12/30/202518.3818.4618.2418.293,518,06617.94
12/29/202518.4818.4918.2618.394,218,76118.04
12/26/202518.4318.5418.3018.444,171,85918.09
12/24/202518.3618.5418.3218.523,159,88118.17
12/23/202518.6418.6918.3318.364,897,55318.01
12/22/202518.5418.6818.4118.634,526,96618.27
12/19/202518.4918.6418.2318.5114,790,71418.16
12/18/202518.6618.7218.3718.468,233,61118.11
12/17/202518.3218.6618.2518.577,170,09018.21
12/16/202518.5518.6018.1818.296,302,27917.94
12/15/202518.4618.6718.2018.648,942,23018.28
12/12/202518.2818.5118.2018.369,417,02718.01
12/11/202517.8218.3417.7618.1310,235,75217.78
12/10/202517.4318.0417.4317.839,972,49717.49
12/09/202517.1617.4917.0817.459,218,68817.12
12/08/202517.2917.3417.0417.106,584,06516.77
12/05/202517.1617.4217.1117.268,610,76216.93
12/04/202517.6417.6817.0917.165,726,20316.83
12/03/202517.5317.6917.4517.665,511,69317.32
12/02/202517.5617.5817.3817.539,259,19017.19
12/01/202517.4917.7717.4417.557,350,49017.21
11/28/202517.7217.8717.5817.634,331,52317.29
11/26/202517.8017.9217.7117.744,808,28717.40
11/25/202517.4217.9317.3917.798,328,65717.45
11/24/202517.4417.4917.2517.336,366,68517.00
11/21/202516.8517.5416.8417.428,469,16917.09
11/20/202517.1117.2616.7716.817,090,13716.49
11/19/202517.1517.2716.9317.006,538,92816.67
11/18/202517.1617.3417.0917.205,016,62416.87
11/17/202517.5717.6117.1317.235,387,78216.90
11/14/202517.5817.6217.4017.596,411,21017.25
11/13/202517.9718.0317.4517.579,418,82317.23
11/12/202517.9218.2317.8818.067,687,92817.71
11/11/202518.0018.1617.7717.9511,695,23017.61
11/10/202518.0318.2317.7518.1815,282,34817.83
11/07/202517.4618.1417.2617.8414,670,54217.50
11/06/202516.9017.4016.6217.3225,709,78816.99
11/05/202516.0716.4616.0216.2115,014,67115.90
11/04/202515.9716.2015.8816.0512,376,10915.74
11/03/202515.9416.1815.7916.138,161,72015.82
10/31/202516.0516.0715.6116.0210,793,32015.71
10/30/202516.2416.4516.0716.086,799,10315.77
10/29/202516.2216.5016.1216.316,914,35616.00
10/28/202516.5816.6216.2116.315,951,40916.00
10/27/202516.5516.9216.5216.648,731,05416.32
10/24/202516.6916.7916.4716.494,407,27716.17
10/23/202516.7816.8316.6116.635,764,74116.31
10/22/202516.6717.0516.6016.805,351,79216.48
10/21/202516.5216.8316.4816.656,140,54616.33
10/20/202516.3616.5016.2816.494,491,91616.17
10/17/202516.1616.4116.1216.284,891,13715.97
10/16/202516.5916.6116.0916.195,093,82615.88
10/15/202516.4516.6716.4116.576,657,63816.25
10/14/202516.0216.4615.9516.386,397,26116.07
10/13/202516.0516.3015.8816.266,548,03815.95
10/10/202516.1716.2415.7915.828,239,85315.52
10/09/202516.3116.3916.1016.194,693,17515.88
10/08/202516.4216.4916.2016.255,381,83415.94
10/07/202516.6616.7116.4116.434,911,08816.12
10/06/202516.9917.0216.5716.627,509,37616.30
10/03/202517.1217.2516.8616.915,870,77016.59
10/02/202517.0717.2116.9917.114,989,21816.78
10/01/202516.9117.1416.8617.056,045,78816.72