Advertisement
U.S. Markets closed

Host Hotels & Resorts, Inc. (HST)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Visitors trend2W10W9M
17.33+0.09 (+0.52%)
At close: 04:00PM EDT
17.28 -0.05 (-0.29%)
After hours: 07:06PM EDT
Advertisement
Time Period:
Nov 02, 2023 - Nov 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 01, 202417.2017.5517.2017.3317.334,662,000
Oct 31, 202417.6817.7617.2117.2417.246,286,900
Oct 30, 202417.6217.9017.5817.7517.753,805,900
Oct 29, 202417.6717.7717.5417.6217.622,627,700
Oct 28, 202417.7617.8717.6817.7117.713,761,400
Oct 25, 202417.8017.8317.5717.5817.583,273,800
Oct 24, 202417.4717.6817.3617.6617.665,456,000
Oct 23, 202417.5017.5417.0717.3817.386,680,800
Oct 22, 202417.5617.6317.4617.5917.594,038,300
Oct 21, 202417.6817.7417.4917.6317.634,104,600
Oct 18, 202417.9918.1517.6417.7717.778,034,400
Oct 17, 202418.1918.2017.8318.0418.047,588,800
Oct 16, 202417.9318.1617.9117.9917.994,461,000
Oct 15, 202417.9518.2217.8917.9217.926,507,400
Oct 14, 202417.7517.9217.6017.9017.904,647,100
Oct 11, 202417.6817.8817.5417.8117.814,618,300
Oct 10, 202417.3917.6117.3117.6117.614,648,100
Oct 09, 202417.4017.5717.2817.4517.455,386,300
Oct 08, 202417.5317.5817.0017.4617.467,589,200
Oct 07, 202417.7518.0417.3417.4817.487,174,700
Oct 04, 202417.6117.9917.5617.8617.865,337,300
Oct 03, 202417.4617.4617.1517.3817.388,247,200
Oct 02, 202417.3817.6817.3517.5717.5710,699,400
Oct 01, 202417.5817.6517.1817.5517.557,221,100
Sep 30, 202417.9118.0017.4617.6017.607,459,800
Sep 27, 202418.4218.4518.0918.1318.136,475,600
Sep 26, 202418.3518.4718.1318.2418.2410,801,100
Sep 25, 202418.7418.8218.2018.2118.216,528,100
Sep 24, 202418.7018.8918.5518.6818.688,588,600
Sep 23, 202418.8818.9518.3918.6318.637,459,100
Sep 20, 202418.5518.8418.2818.7318.7315,487,400
Sep 19, 202418.2618.6718.1118.5318.5314,809,100
Sep 18, 202417.8418.2717.7317.8817.889,059,400
Sep 17, 202417.5917.9217.5917.8117.815,161,900
Sep 16, 202417.5017.6217.3617.4617.465,366,700
Sep 13, 202417.2617.6117.2617.4217.425,171,200
Sep 12, 202416.9217.2416.7917.2017.207,706,000
Sep 11, 202416.7216.9516.5816.8216.828,475,900
Sep 10, 202416.7616.8516.4216.7716.779,292,700
Sep 09, 202416.7617.1016.7316.7716.778,062,200
Sep 06, 202416.7416.8916.6116.7316.739,017,200
Sep 05, 202416.9016.9616.6116.7316.738,545,700
Sep 04, 202417.2917.5616.8916.9316.939,458,000
Sep 03, 202417.6217.6717.2517.3717.376,736,400
Aug 30, 202417.7718.0717.5717.7017.709,227,400
Aug 29, 202417.3417.7517.2517.6517.656,854,700
Aug 28, 202417.3017.3017.1317.2417.246,453,100
Aug 27, 202417.2917.4517.1617.3017.307,685,200
Aug 26, 202417.5617.6117.2817.3417.348,839,300
Aug 23, 202417.1417.5817.1017.4117.4112,255,600
Aug 22, 202416.8817.3516.8817.0917.0912,029,900
Aug 21, 202416.6416.9416.4816.9216.927,845,200
Aug 20, 202416.7716.7716.5016.5216.526,466,700
Aug 19, 202416.4616.9116.4116.8316.837,258,200
Aug 16, 202416.4216.4716.2916.4516.457,663,400
Aug 15, 202416.4016.6616.3316.4316.436,576,800
Aug 14, 202416.0216.2716.0216.1616.166,718,200
Aug 13, 202416.1216.2115.9216.0916.096,232,700
Aug 12, 202416.3116.3415.9816.0516.056,563,400
Aug 09, 202416.2116.5016.0616.3316.3311,370,900
Aug 08, 202416.1916.3916.0716.2316.239,477,200
Aug 07, 202416.4216.4516.0116.0316.0312,711,600
Aug 06, 202415.9216.4015.7816.2716.278,857,300
Aug 05, 202415.8116.2115.7115.9215.9211,569,500
Aug 02, 202416.6516.7315.9316.2016.2016,781,800
Aug 01, 202416.8017.1116.6816.7516.7519,591,800
Jul 31, 202417.5717.7017.4317.5117.5114,901,400
Jul 30, 202417.7117.9117.6917.8017.808,358,900
Jul 29, 202417.5017.8917.4417.7017.707,010,600
Jul 26, 202417.3217.6917.2617.4517.456,411,800
Jul 25, 202417.2017.5317.0317.1917.196,399,200
Jul 24, 202417.8917.9317.1417.1817.189,876,800
Jul 23, 202417.9218.2917.8817.9317.935,229,400
Jul 22, 202417.8618.0217.6917.9317.933,806,300
Jul 19, 202417.7918.0017.6517.8617.866,102,100
Jul 18, 202418.7218.8017.9317.9917.995,291,700
Jul 17, 202418.4618.9418.4318.8618.866,873,500
Jul 16, 202418.3618.6818.1018.5618.567,090,500
Jul 15, 202418.2418.4418.1818.3118.316,153,500
Jul 12, 202418.0218.2417.8618.1818.186,089,300
Jul 11, 202418.2318.2717.7617.8617.866,603,200
Jul 10, 202417.6617.9117.5217.8817.886,151,000
Jul 09, 202417.5717.7617.4817.5417.543,493,500
Jul 08, 202417.6017.7517.5017.6917.695,499,600
Jul 05, 202417.6117.6417.3917.4817.487,368,800
Jul 03, 202417.7417.7817.5817.6817.682,580,600
Jul 02, 202417.6817.7217.5317.6517.655,385,200
Jul 01, 202417.8918.0217.6017.6317.634,540,300
Jun 28, 202417.9618.0217.8017.9817.9811,009,600
Jun 27, 202417.8518.0217.7518.0218.023,896,500
Jun 26, 202417.9418.0717.7017.8617.868,924,100
Jun 25, 202418.1818.2517.9418.0818.084,663,300
Jun 24, 202418.3418.4818.1018.1118.115,542,100
Jun 21, 202418.1218.3917.9818.3318.3311,593,600
Jun 20, 202417.9018.1317.8418.0618.063,598,600
Jun 18, 202418.0018.1517.8417.9417.944,108,100
Jun 17, 202417.7917.9917.7017.9617.962,819,200
Jun 14, 202418.1618.2117.7017.8217.825,099,000
Jun 13, 202418.3618.3918.0318.3018.304,761,000
Jun 12, 202418.3518.5418.2318.3318.335,021,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...