Skip to main content

Host Hotels & Resorts (NQ: HST )

17.79 -0.38 (-2.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2024 20.84 20.85 20.58 20.71 4,643,711 +0.03(+0.15%)
Mar 28, 2024 20.66 20.59 20.57 20.68 5,737,060 +0.07(+0.34%)
Mar 27, 2024 20.27 20.63 20.23 20.61 7,111,348 +0.54(+2.69%)
Mar 26, 2024 20.41 20.46 20.04 20.07 5,494,804 -0.29(-1.41%)
Mar 25, 2024 20.68 20.77 20.35 20.36 4,191,925 -0.29(-1.39%)
Mar 22, 2024 21.01 21.06 20.64 20.64 4,212,190 -0.30(-1.42%)
Mar 21, 2024 20.61 20.98 20.61 20.94 6,313,506 +0.37(+1.78%)
Mar 20, 2024 20.49 20.79 20.47 20.57 5,989,164 +0.07(+0.34%)
Mar 19, 2024 20.48 20.61 20.43 20.51 3,663,780 +0.06(+0.29%)
Mar 18, 2024 20.37 20.64 20.34 20.45 8,661,152 +0.14(+0.68%)
Mar 15, 2024 20.40 20.63 20.06 20.31 12,260,587 -0.16(-0.77%)
Mar 14, 2024 20.64 20.68 20.40 20.47 5,245,365 -0.14(-0.67%)
Mar 13, 2024 20.75 20.93 20.52 20.60 4,679,829 -0.14(-0.67%)
Mar 12, 2024 20.72 20.94 20.64 20.74 3,573,680 +0.07(+0.34%)
Mar 11, 2024 20.66 20.73 20.39 20.67 3,206,394 +0.00(+0.00%)
Mar 08, 2024 20.75 20.83 20.38 20.67 5,286,016 +0.07(+0.34%)
Mar 07, 2024 20.78 20.87 20.57 20.60 5,128,179 -0.11(-0.53%)
Mar 06, 2024 20.86 21.06 20.67 20.71 4,916,603 +0.13(+0.63%)
Mar 05, 2024 20.81 21.10 20.55 20.58 7,808,903 -0.28(-1.33%)
Mar 04, 2024 20.78 20.93 20.66 20.86 6,493,366 +0.12(+0.57%)
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.