Skip to main content

Host Hotels & Resorts (NQ: HST )

18.33 +0.27 (+1.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 18.12 18.39 17.98 18.33 11,610,393 +0.27(+1.50%)
Jun 20, 2024 17.90 18.13 17.84 18.06 3,598,552 +0.12(+0.67%)
Jun 18, 2024 18.00 18.15 17.84 17.94 4,108,074 -0.02(-0.11%)
Jun 17, 2024 17.79 17.99 17.70 17.96 2,819,240 +0.14(+0.79%)
Jun 14, 2024 18.16 18.21 17.70 17.82 5,098,967 -0.48(-2.62%)
Jun 13, 2024 18.36 18.39 18.03 18.30 4,761,044 -0.03(-0.16%)
Jun 12, 2024 18.35 18.54 18.23 18.33 5,021,877 +0.36(+2.00%)
Jun 11, 2024 18.07 18.15 17.95 17.97 5,974,336 -0.14(-0.77%)
Jun 10, 2024 17.77 18.16 17.71 18.11 8,527,655 +0.30(+1.68%)
Jun 07, 2024 17.75 17.90 17.69 17.81 8,267,251 -0.17(-0.95%)
Jun 06, 2024 18.03 18.23 17.94 17.98 5,366,519 -0.12(-0.66%)
Jun 05, 2024 18.07 18.16 17.86 18.10 5,052,499 +0.09(+0.50%)
Jun 04, 2024 18.04 18.28 18.00 18.01 7,804,886 -0.14(-0.77%)
Jun 03, 2024 18.05 18.18 17.94 18.15 5,599,763 +0.21(+1.17%)
May 31, 2024 17.85 17.98 17.73 17.94 11,097,667 +0.13(+0.73%)
May 30, 2024 17.93 18.01 17.72 17.81 6,600,472 +0.02(+0.11%)
May 29, 2024 17.99 18.02 17.54 17.79 6,964,012 -0.38(-2.09%)
May 28, 2024 18.32 18.39 18.00 18.17 4,409,288 -0.13(-0.71%)
May 24, 2024 18.28 18.41 18.17 18.30 3,388,757 +0.15(+0.83%)
May 23, 2024 18.50 18.52 18.09 18.15 5,460,861 -0.26(-1.41%)
May 22, 2024 18.36 18.57 18.31 18.41 4,439,534 +0.07(+0.38%)
May 21, 2024 18.34 18.44 18.22 18.34 5,475,716 -0.04(-0.22%)
May 20, 2024 18.47 18.50 18.32 18.38 8,417,854 -0.04(-0.22%)
May 17, 2024 18.87 18.87 18.27 18.42 5,608,890 -0.33(-1.76%)
May 16, 2024 18.54 18.80 18.42 18.75 5,558,488 +0.27(+1.46%)
May 15, 2024 18.71 18.76 18.42 18.48 5,730,389 -0.05(-0.27%)
May 14, 2024 18.50 18.65 18.48 18.53 6,038,234 +0.08(+0.43%)
May 13, 2024 18.52 18.64 18.35 18.45 6,099,909 +0.11(+0.60%)
May 10, 2024 18.45 18.50 18.20 18.34 7,459,663 -0.08(-0.43%)
May 09, 2024 18.23 18.49 18.09 18.42 7,730,380 +0.19(+1.04%)
May 08, 2024 18.63 18.71 18.20 18.23 7,320,120 -0.49(-2.62%)
May 07, 2024 19.04 19.11 18.64 18.72 4,814,696 -0.05(-0.27%)
May 06, 2024 18.82 18.90 18.64 18.77 4,266,003 +0.12(+0.64%)
May 03, 2024 18.60 18.84 18.43 18.65 6,342,098 +0.20(+1.08%)
May 02, 2024 18.98 19.14 17.78 18.45 12,142,026 -0.39(-2.07%)
May 01, 2024 18.79 19.26 18.79 18.84 8,893,268 -0.03(-0.16%)
Apr 30, 2024 18.96 19.15 18.82 18.87 7,728,190 -0.32(-1.67%)
Apr 29, 2024 18.94 19.87 18.91 19.19 6,363,440 +0.33(+1.75%)
Apr 26, 2024 18.90 19.18 18.82 18.86 3,952,161 -0.03(-0.16%)
Apr 25, 2024 19.10 19.32 18.88 18.89 4,050,643 -0.44(-2.28%)
Apr 24, 2024 19.32 19.52 19.20 19.33 4,810,467 +0.04(+0.21%)
Apr 23, 2024 19.00 19.43 19.00 19.29 6,391,310 +0.30(+1.58%)
Apr 22, 2024 18.77 19.04 18.73 18.99 4,631,775 +0.28(+1.50%)
Apr 19, 2024 18.65 18.79 18.52 18.71 3,946,712 +0.12(+0.65%)
Apr 18, 2024 18.86 18.86 18.47 18.59 4,941,682 -0.15(-0.80%)
Apr 17, 2024 19.21 19.27 18.67 18.74 8,122,877 -0.34(-1.78%)
Apr 16, 2024 19.68 19.68 19.03 19.08 6,173,695 -0.49(-2.50%)
Apr 15, 2024 20.14 20.22 19.50 19.57 5,498,327 -0.43(-2.15%)
Apr 12, 2024 20.24 20.32 19.90 20.00 3,596,607 -0.35(-1.72%)
Apr 11, 2024 20.17 20.48 20.01 20.35 4,132,388 +0.21(+1.04%)
Apr 10, 2024 20.50 20.59 20.11 20.14 4,261,823 -0.58(-2.80%)
Apr 09, 2024 20.60 20.73 20.31 20.72 3,293,452 +0.17(+0.83%)
Apr 08, 2024 20.23 20.64 20.23 20.55 4,473,920 +0.27(+1.33%)
Apr 05, 2024 20.12 20.40 20.02 20.28 3,820,806 +0.20(+1.00%)
Apr 04, 2024 20.51 20.60 20.00 20.08 3,930,568 -0.20(-0.99%)
Apr 03, 2024 20.31 20.37 20.14 20.28 3,907,874 -0.04(-0.20%)
Apr 02, 2024 20.51 20.53 20.20 20.32 4,591,185 -0.39(-1.88%)
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.