Home

Host Hotels & Resorts (HST)

13.46
-1.19 (-8.09%)
NASDAQ · Last Trade: Apr 3rd, 1:13 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Host Hotels & Resorts (HST)

DateOpenHighLowCloseVolumeAdjusted Close
4/02/202514.3014.7014.2314.6511,747,33514.65
4/01/202514.2314.5314.0214.449,006,34414.44
3/31/202513.9514.2913.8314.219,220,92714.21
3/28/202514.4714.5614.1414.278,374,64314.07
3/27/202514.7214.8014.4314.5310,618,53014.33
3/26/202514.8314.9314.6414.818,612,60914.60
3/25/202515.0715.1414.7014.805,701,52214.59
3/24/202514.9215.0614.7715.026,922,20214.81
3/21/202514.8014.8014.2514.6919,640,66714.48
3/20/202515.0215.1614.8614.9610,562,01414.75
3/19/202515.0615.3015.0415.1212,360,40014.91
3/18/202515.2615.2715.0115.075,699,33814.86
3/17/202514.9015.3614.9015.306,877,70415.09
3/14/202514.7414.9814.6814.9111,947,86714.70
3/13/202515.0815.2414.4614.5310,892,08514.33
3/12/202515.4115.4515.0015.119,687,22714.90
3/11/202515.8915.9915.2615.3411,097,72915.13
3/10/202516.1916.3015.7815.9010,883,83915.68
3/07/202515.8316.3515.7716.339,836,13016.10
3/06/202515.9716.0815.7515.8011,679,30515.58
3/05/202515.7816.1815.7816.088,864,59915.85
3/04/202516.0516.0615.6515.859,622,40815.63
3/03/202516.2516.5416.1316.1411,331,77815.91
2/28/202516.1016.2015.9316.1311,062,81815.90
2/27/202516.0816.3315.9816.009,171,09515.78
2/26/202516.0516.2115.8616.017,459,59315.79
2/25/202516.3216.3215.8616.0211,435,24515.80
2/24/202516.4716.4916.0916.256,277,31816.02
2/21/202516.8016.8116.1616.3417,225,83016.11
2/20/202516.7016.9316.3316.7614,540,23516.53
2/19/202516.9217.1516.8117.0810,055,33916.84
2/18/202516.4017.0916.4017.0512,936,49116.81
2/14/202516.5016.6416.3116.394,884,96616.16
2/13/202516.3516.4616.2616.423,968,21616.19
2/12/202516.2616.4016.2016.314,368,91416.08
2/11/202516.4016.5516.2716.494,612,89316.26
2/10/202516.7516.8916.5316.5512,576,59016.32
2/07/202516.7516.8716.5516.768,154,33116.53
2/06/202516.4716.7016.4616.698,755,79516.46
2/05/202516.4716.4816.1816.376,948,62316.14
2/04/202516.4616.5216.2616.394,919,63116.16
2/03/202516.5016.6415.9816.4911,518,73516.26
1/31/202516.7016.9116.5916.7111,269,08916.48
1/30/202516.8416.8916.5116.649,613,29416.41
1/29/202517.0517.1216.5016.5911,728,80416.36
1/28/202517.2117.4517.0117.058,823,24316.81
1/27/202516.9717.2516.7917.1814,916,40216.94
1/24/202517.4017.4816.8016.9410,224,12716.70
1/23/202517.3117.5217.1317.436,195,80817.19
1/22/202517.1417.3717.0117.299,609,57517.05
1/21/202517.1117.3117.1117.214,326,89116.97
1/17/202517.2017.2917.0317.065,648,06316.82
1/16/202517.3617.4417.0517.074,135,81616.83
1/15/202517.4517.7317.2717.325,303,57417.08
1/14/202517.3417.3817.1917.284,425,58317.04
1/13/202516.9617.2016.8617.165,721,07416.92
1/10/202516.6317.1116.5517.086,579,18416.84
1/08/202517.1217.1216.7716.965,663,57416.72
1/07/202517.4317.4817.0017.055,538,04416.81
1/06/202517.5417.6517.2717.286,391,64417.04
1/03/202517.2117.4817.0517.457,547,93717.21