NasdaqGS - Nasdaq Real Time Price USD

Host Hotels & Resorts, Inc. (HST)

Compare
17.33 +0.09 (+0.52%)
At close: November 1 at 4:00 PM EDT
17.28 -0.05 (-0.29%)
After hours: November 1 at 7:06 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 1, 2024 17.20 17.55 17.20 17.33 17.33 4,662,000
Oct 31, 2024 17.68 17.76 17.21 17.24 17.24 6,286,900
Oct 30, 2024 17.62 17.90 17.58 17.75 17.75 3,805,900
Oct 29, 2024 17.67 17.77 17.54 17.62 17.62 2,627,700
Oct 28, 2024 17.76 17.87 17.68 17.71 17.71 3,761,400
Oct 25, 2024 17.80 17.83 17.57 17.58 17.58 3,273,800
Oct 24, 2024 17.47 17.68 17.36 17.66 17.66 5,456,000
Oct 23, 2024 17.50 17.54 17.07 17.38 17.38 6,680,800
Oct 22, 2024 17.56 17.63 17.46 17.59 17.59 4,038,300
Oct 21, 2024 17.68 17.74 17.49 17.63 17.63 4,104,600
Oct 18, 2024 17.99 18.15 17.64 17.77 17.77 8,034,400
Oct 17, 2024 18.19 18.20 17.83 18.04 18.04 7,588,800
Oct 16, 2024 17.93 18.16 17.91 17.99 17.99 4,461,000
Oct 15, 2024 17.95 18.22 17.89 17.92 17.92 6,507,400
Oct 14, 2024 17.75 17.92 17.60 17.90 17.90 4,647,100
Oct 11, 2024 17.68 17.88 17.54 17.81 17.81 4,618,300
Oct 10, 2024 17.39 17.61 17.31 17.61 17.61 4,648,100
Oct 9, 2024 17.40 17.57 17.28 17.45 17.45 5,386,300
Oct 8, 2024 17.53 17.58 17.00 17.46 17.46 7,589,200
Oct 7, 2024 17.75 18.04 17.34 17.48 17.48 7,174,700
Oct 4, 2024 17.61 17.99 17.56 17.86 17.86 5,337,300
Oct 3, 2024 17.46 17.46 17.15 17.38 17.38 8,247,200
Oct 2, 2024 17.38 17.68 17.35 17.57 17.57 10,699,400
Oct 1, 2024 17.58 17.65 17.18 17.55 17.55 7,221,100
Sep 30, 2024 0.20 Dividend
Sep 30, 2024 17.91 18.00 17.46 17.60 17.60 7,459,800
Sep 27, 2024 18.42 18.45 18.09 18.13 17.93 6,475,600
Sep 26, 2024 18.35 18.47 18.13 18.24 18.04 10,801,100
Sep 25, 2024 18.74 18.82 18.20 18.21 18.01 6,528,100
Sep 24, 2024 18.70 18.89 18.55 18.68 18.47 8,588,600
Sep 23, 2024 18.88 18.95 18.39 18.63 18.42 7,459,100
Sep 20, 2024 18.55 18.84 18.28 18.73 18.52 15,487,400
Sep 19, 2024 18.26 18.67 18.11 18.53 18.33 14,809,100
Sep 18, 2024 17.84 18.27 17.73 17.88 17.68 9,059,400
Sep 17, 2024 17.59 17.92 17.59 17.81 17.61 5,161,900
Sep 16, 2024 17.50 17.62 17.36 17.46 17.27 5,366,700
Sep 13, 2024 17.26 17.61 17.26 17.42 17.23 5,171,200
Sep 12, 2024 16.92 17.24 16.79 17.20 17.01 7,706,000
Sep 11, 2024 16.72 16.95 16.58 16.82 16.63 8,475,900
Sep 10, 2024 16.76 16.85 16.42 16.77 16.59 9,292,700
Sep 9, 2024 16.76 17.10 16.73 16.77 16.59 8,062,200
Sep 6, 2024 16.74 16.89 16.61 16.73 16.55 9,017,200
Sep 5, 2024 16.90 16.96 16.61 16.73 16.55 8,545,700
Sep 4, 2024 17.29 17.56 16.89 16.93 16.74 9,458,000
Sep 3, 2024 17.62 17.67 17.25 17.37 17.18 6,736,400
Aug 30, 2024 17.77 18.07 17.57 17.70 17.50 9,227,400
Aug 29, 2024 17.34 17.75 17.25 17.65 17.46 6,854,700
Aug 28, 2024 17.30 17.30 17.13 17.24 17.05 6,453,100
Aug 27, 2024 17.29 17.45 17.16 17.30 17.11 7,685,200
Aug 26, 2024 17.56 17.61 17.28 17.34 17.15 8,839,300
Aug 23, 2024 17.14 17.58 17.10 17.41 17.22 12,255,600
Aug 22, 2024 16.88 17.35 16.88 17.09 16.90 12,029,900
Aug 21, 2024 16.64 16.94 16.48 16.92 16.73 7,845,200
Aug 20, 2024 16.77 16.77 16.50 16.52 16.34 6,466,700
Aug 19, 2024 16.46 16.91 16.41 16.83 16.64 7,258,200
Aug 16, 2024 16.42 16.47 16.29 16.45 16.27 7,663,400
Aug 15, 2024 16.40 16.66 16.33 16.43 16.25 6,576,800
Aug 14, 2024 16.02 16.27 16.02 16.16 15.98 6,718,200
Aug 13, 2024 16.12 16.21 15.92 16.09 15.91 6,232,700
Aug 12, 2024 16.31 16.34 15.98 16.05 15.87 6,563,400
Aug 9, 2024 16.21 16.50 16.06 16.33 16.15 11,370,900
Aug 8, 2024 16.19 16.39 16.07 16.23 16.05 9,477,200
Aug 7, 2024 16.42 16.45 16.01 16.03 15.85 12,711,600
Aug 6, 2024 15.92 16.40 15.78 16.27 16.09 8,857,300
Aug 5, 2024 15.81 16.21 15.71 15.92 15.74 11,569,500
Aug 2, 2024 16.65 16.73 15.93 16.20 16.02 16,781,800
Aug 1, 2024 16.80 17.11 16.68 16.75 16.57 19,591,800
Jul 31, 2024 17.57 17.70 17.43 17.51 17.32 14,901,400
Jul 30, 2024 17.71 17.91 17.69 17.80 17.60 8,358,900
Jul 29, 2024 17.50 17.89 17.44 17.70 17.50 7,010,600
Jul 26, 2024 17.32 17.69 17.26 17.45 17.26 6,411,800
Jul 25, 2024 17.20 17.53 17.03 17.19 17.00 6,399,200
Jul 24, 2024 17.89 17.93 17.14 17.18 16.99 9,876,800
Jul 23, 2024 17.92 18.29 17.88 17.93 17.73 5,229,400
Jul 22, 2024 17.86 18.02 17.69 17.93 17.73 3,806,300
Jul 19, 2024 17.79 18.00 17.65 17.86 17.66 6,102,100
Jul 18, 2024 18.72 18.80 17.93 17.99 17.79 5,291,700
Jul 17, 2024 18.46 18.94 18.43 18.86 18.65 6,873,500
Jul 16, 2024 18.36 18.68 18.10 18.56 18.36 7,090,500
Jul 15, 2024 18.24 18.44 18.18 18.31 18.11 6,153,500
Jul 12, 2024 18.02 18.24 17.86 18.18 17.98 6,089,300
Jul 11, 2024 18.23 18.27 17.76 17.86 17.66 6,603,200
Jul 10, 2024 17.66 17.91 17.52 17.88 17.68 6,151,000
Jul 9, 2024 17.57 17.76 17.48 17.54 17.35 3,493,500
Jul 8, 2024 17.60 17.75 17.50 17.69 17.49 5,499,600
Jul 5, 2024 17.61 17.64 17.39 17.48 17.29 7,368,800
Jul 3, 2024 17.74 17.78 17.58 17.68 17.48 2,580,600
Jul 2, 2024 17.68 17.72 17.53 17.65 17.46 5,385,200
Jul 1, 2024 17.89 18.02 17.60 17.63 17.44 4,540,300
Jun 28, 2024 0.20 Dividend
Jun 28, 2024 17.96 18.02 17.80 17.98 17.78 11,009,600
Jun 27, 2024 17.85 18.02 17.75 18.02 17.62 3,896,500
Jun 26, 2024 17.94 18.07 17.70 17.86 17.47 8,924,100
Jun 25, 2024 18.18 18.25 17.94 18.08 17.68 4,663,300
Jun 24, 2024 18.34 18.48 18.10 18.11 17.71 5,542,100
Jun 21, 2024 18.12 18.39 17.98 18.33 17.93 11,593,600
Jun 20, 2024 17.90 18.13 17.84 18.06 17.66 3,598,600
Jun 18, 2024 18.00 18.15 17.84 17.94 17.55 4,108,100
Jun 17, 2024 17.79 17.99 17.70 17.96 17.56 2,819,200
Jun 14, 2024 18.16 18.21 17.70 17.82 17.43 5,099,000
Jun 13, 2024 18.36 18.39 18.03 18.30 17.90 4,761,000
Jun 12, 2024 18.35 18.54 18.23 18.33 17.93 5,021,900
Jun 11, 2024 18.07 18.15 17.95 17.97 17.57 5,974,300
Jun 10, 2024 17.77 18.16 17.71 18.11 17.71 8,527,600
Jun 7, 2024 17.75 17.90 17.69 17.81 17.42 8,267,200
Jun 6, 2024 18.03 18.23 17.94 17.98 17.58 5,366,500
Jun 5, 2024 18.07 18.16 17.86 18.10 17.70 5,052,500
Jun 4, 2024 18.04 18.28 18.00 18.01 17.61 7,804,900
Jun 3, 2024 18.05 18.18 17.94 18.15 17.75 5,599,800
May 31, 2024 17.85 17.98 17.73 17.94 17.55 11,097,700
May 30, 2024 17.93 18.01 17.72 17.81 17.42 6,600,500
May 29, 2024 17.99 18.02 17.54 17.79 17.40 6,964,000
May 28, 2024 18.32 18.39 18.00 18.17 17.77 4,409,300
May 24, 2024 18.28 18.41 18.17 18.30 17.90 3,388,800
May 23, 2024 18.50 18.52 18.10 18.15 17.75 5,460,800
May 22, 2024 18.36 18.57 18.31 18.41 18.00 4,439,500
May 21, 2024 18.34 18.44 18.22 18.34 17.94 5,475,700
May 20, 2024 18.47 18.50 18.32 18.38 17.98 8,417,800
May 17, 2024 18.87 18.87 18.27 18.42 18.01 5,608,900
May 16, 2024 18.54 18.81 18.42 18.75 18.34 5,558,500
May 15, 2024 18.71 18.76 18.42 18.48 18.07 5,730,400
May 14, 2024 18.50 18.65 18.48 18.53 18.12 6,038,200
May 13, 2024 18.52 18.64 18.35 18.45 18.04 6,099,900
May 10, 2024 18.45 18.50 18.20 18.34 17.94 7,459,600
May 9, 2024 18.23 18.49 18.09 18.42 18.01 7,730,400
May 8, 2024 18.63 18.71 18.20 18.23 17.83 7,320,100
May 7, 2024 19.04 19.11 18.64 18.72 18.31 4,814,700
May 6, 2024 18.82 18.90 18.64 18.77 18.36 4,266,000
May 3, 2024 18.60 18.84 18.43 18.65 18.24 6,342,100
May 2, 2024 18.98 19.15 17.78 18.45 18.04 12,142,000
May 1, 2024 18.79 19.26 18.79 18.84 18.43 8,868,300
Apr 30, 2024 18.96 19.15 18.82 18.87 18.45 7,728,200
Apr 29, 2024 18.94 19.87 18.91 19.19 18.77 6,363,400
Apr 26, 2024 18.90 19.18 18.82 18.86 18.44 3,952,200
Apr 25, 2024 19.10 19.32 18.88 18.89 18.47 4,050,600
Apr 24, 2024 19.32 19.52 19.20 19.33 18.90 4,810,500
Apr 23, 2024 19.00 19.43 19.00 19.29 18.87 6,391,300
Apr 22, 2024 18.77 19.04 18.73 19.00 18.58 4,631,800
Apr 19, 2024 18.65 18.79 18.52 18.71 18.30 3,946,600
Apr 18, 2024 18.86 18.86 18.47 18.59 18.18 4,941,700
Apr 17, 2024 19.21 19.27 18.67 18.74 18.33 8,122,900
Apr 16, 2024 19.68 19.68 19.03 19.08 18.66 6,173,700
Apr 15, 2024 20.14 20.22 19.50 19.57 19.14 5,498,300
Apr 12, 2024 20.24 20.33 19.90 20.00 19.56 3,596,600
Apr 11, 2024 20.18 20.48 20.01 20.35 19.90 4,132,400
Apr 10, 2024 20.50 20.59 20.11 20.14 19.70 4,261,800
Apr 9, 2024 20.60 20.73 20.31 20.72 20.26 3,293,500
Apr 8, 2024 20.23 20.64 20.23 20.55 20.10 4,473,900
Apr 5, 2024 20.12 20.40 20.02 20.28 19.83 3,820,800
Apr 4, 2024 20.51 20.60 20.01 20.08 19.64 3,930,600
Apr 3, 2024 20.31 20.37 20.15 20.28 19.83 3,907,900
Apr 2, 2024 20.51 20.53 20.20 20.32 19.87 4,591,200
Apr 1, 2024 20.84 20.85 20.58 20.71 20.25 4,643,700
Mar 28, 2024 20.66 20.84 20.39 20.68 20.22 5,737,100
Mar 27, 2024 0.20 Dividend
Mar 27, 2024 20.27 20.63 20.23 20.61 20.16 6,511,400
Mar 26, 2024 20.61 20.66 20.24 20.27 19.63 5,440,600
Mar 25, 2024 20.89 20.98 20.55 20.56 19.91 4,150,600
Mar 22, 2024 21.22 21.27 20.85 20.85 20.19 4,170,600
Mar 21, 2024 20.82 21.19 20.82 21.15 20.48 6,251,200
Mar 20, 2024 20.69 21.00 20.67 20.78 20.12 5,930,100
Mar 19, 2024 20.68 20.82 20.63 20.71 20.05 3,627,300
Mar 18, 2024 20.57 20.85 20.54 20.65 20.00 8,575,700
Mar 15, 2024 20.60 20.84 20.26 20.51 19.86 12,139,600
Mar 14, 2024 20.85 20.89 20.60 20.67 20.02 5,193,600
Mar 13, 2024 20.96 21.14 20.73 20.81 20.15 4,633,700
Mar 12, 2024 20.93 21.15 20.85 20.95 20.29 3,538,400
Mar 11, 2024 20.87 20.94 20.60 20.88 20.22 3,174,800
Mar 8, 2024 20.96 21.04 20.58 20.88 20.22 5,233,700
Mar 7, 2024 20.99 21.08 20.77 20.81 20.15 5,077,600
Mar 6, 2024 21.07 21.27 20.88 20.92 20.26 4,868,100
Mar 5, 2024 21.02 21.31 20.75 20.79 20.13 7,731,900
Mar 4, 2024 20.99 21.14 20.87 21.07 20.40 6,429,300
Mar 1, 2024 20.69 20.96 20.58 20.95 20.29 3,931,200
Feb 29, 2024 20.74 20.87 20.51 20.74 20.08 7,978,200
Feb 28, 2024 20.16 20.73 20.09 20.63 19.98 5,051,400
Feb 27, 2024 20.17 20.47 20.15 20.23 19.59 6,067,100
Feb 26, 2024 20.20 20.36 20.02 20.05 19.42 6,208,800
Feb 23, 2024 20.73 20.92 20.23 20.27 19.63 13,202,100
Feb 22, 2024 20.32 20.69 19.49 20.66 20.01 13,113,000
Feb 21, 2024 19.70 20.31 19.67 20.21 19.57 13,093,300
Feb 20, 2024 19.50 19.73 19.37 19.66 19.04 6,141,200
Feb 16, 2024 19.73 19.81 19.54 19.72 19.10 5,119,100
Feb 15, 2024 19.55 19.91 19.55 19.90 19.27 5,666,800
Feb 14, 2024 19.25 19.51 19.11 19.42 18.81 5,698,300
Feb 13, 2024 19.23 19.28 18.88 19.17 18.56 9,547,100
Feb 12, 2024 19.61 19.82 19.61 19.71 19.09 4,513,200
Feb 9, 2024 19.60 19.62 19.32 19.58 18.96 4,304,300
Feb 8, 2024 19.23 19.55 19.11 19.55 18.93 4,204,600
Feb 7, 2024 19.55 19.59 19.22 19.23 18.62 4,682,300
Feb 6, 2024 19.22 19.58 19.13 19.47 18.85 4,029,900
Feb 5, 2024 19.12 19.31 18.95 19.21 18.60 6,507,000
Feb 2, 2024 19.24 19.45 19.04 19.41 18.80 4,375,100
Feb 1, 2024 19.26 19.42 19.13 19.42 18.81 5,535,500
Jan 31, 2024 19.69 19.76 19.14 19.22 18.61 11,930,700
Jan 30, 2024 19.81 19.85 19.67 19.68 19.06 4,776,700
Jan 29, 2024 19.58 19.85 19.50 19.82 19.19 4,218,400
Jan 26, 2024 19.59 19.85 19.57 19.70 19.08 4,875,200
Jan 25, 2024 19.67 19.84 19.38 19.57 18.95 6,115,300
Jan 24, 2024 19.88 19.88 19.41 19.46 18.84 4,965,000
Jan 23, 2024 20.01 20.07 19.57 19.59 18.97 5,651,400
Jan 22, 2024 20.03 20.21 19.88 19.92 19.29 4,977,500
Jan 19, 2024 19.70 19.96 19.50 19.96 19.33 5,435,100
Jan 18, 2024 19.80 19.94 19.54 19.62 19.00 12,463,400
Jan 17, 2024 19.58 19.93 19.43 19.70 19.08 8,447,300
Jan 16, 2024 19.66 19.99 19.53 19.80 19.17 8,817,400
Jan 12, 2024 19.90 20.06 19.57 19.75 19.12 7,339,800
Jan 11, 2024 19.60 19.88 19.52 19.85 19.22 5,271,800
Jan 10, 2024 19.96 19.96 19.63 19.74 19.12 4,922,700
Jan 9, 2024 20.17 20.22 19.77 19.84 19.21 6,949,700
Jan 8, 2024 19.98 20.39 19.95 20.39 19.74 7,570,800
Jan 5, 2024 19.61 20.04 19.58 19.83 19.20 6,067,500
Jan 4, 2024 19.47 19.76 19.39 19.70 19.08 6,543,900
Jan 3, 2024 19.50 19.70 19.37 19.56 18.94 7,151,200
Jan 2, 2024 19.47 19.74 19.34 19.70 19.08 4,762,700
Dec 29, 2023 19.56 19.68 19.45 19.47 18.85 6,219,200
Dec 28, 2023 0.45 Dividend
Dec 28, 2023 19.66 19.81 19.56 19.67 19.05 2,977,500
Dec 27, 2023 20.09 20.22 19.98 20.17 19.10 6,179,000
Dec 26, 2023 19.71 20.15 19.71 20.11 19.04 7,789,900
Dec 22, 2023 19.69 19.89 19.57 19.77 18.72 5,616,200
Dec 21, 2023 19.30 19.62 19.26 19.57 18.53 5,940,300
Dec 20, 2023 19.15 19.39 19.01 19.11 18.09 5,543,400
Dec 19, 2023 19.35 19.48 19.23 19.23 18.21 6,074,300
Dec 18, 2023 19.26 19.38 19.03 19.25 18.22 9,333,100
Dec 15, 2023 19.30 19.43 19.00 19.15 18.13 19,651,600
Dec 14, 2023 19.20 20.04 19.14 19.46 18.42 16,630,800
Dec 13, 2023 18.57 18.93 18.35 18.78 17.78 6,779,500
Dec 12, 2023 18.40 18.76 18.36 18.61 17.62 11,951,300
Dec 11, 2023 18.04 18.38 18.00 18.36 17.38 6,202,200
Dec 8, 2023 17.80 18.01 17.68 17.99 17.03 4,917,600
Dec 7, 2023 17.61 17.81 17.54 17.78 16.83 4,596,600
Dec 6, 2023 17.85 17.92 17.56 17.58 16.64 8,115,600
Dec 5, 2023 18.02 18.02 17.52 17.68 16.74 5,448,200
Dec 4, 2023 17.71 18.12 17.68 18.09 17.13 7,742,000
Dec 1, 2023 17.48 17.80 17.39 17.72 16.78 4,637,400
Nov 30, 2023 17.47 17.52 17.32 17.47 16.54 8,295,800
Nov 29, 2023 17.65 17.78 17.41 17.44 16.51 4,099,200
Nov 28, 2023 17.40 17.65 17.32 17.59 16.65 4,449,600
Nov 27, 2023 17.35 17.49 17.22 17.43 16.50 4,290,800
Nov 24, 2023 17.36 17.47 17.25 17.42 16.49 1,743,300
Nov 22, 2023 17.43 17.51 17.30 17.39 16.46 2,291,300
Nov 21, 2023 17.50 17.50 17.20 17.29 16.37 5,091,700
Nov 20, 2023 17.26 17.52 17.20 17.51 16.58 4,595,100
Nov 17, 2023 17.27 17.32 17.12 17.26 16.34 5,095,600
Nov 16, 2023 17.12 17.27 16.94 17.07 16.16 6,323,600
Nov 15, 2023 17.00 17.22 16.98 17.16 16.25 5,158,400
Nov 14, 2023 16.86 17.08 16.80 16.98 16.08 6,172,900
Nov 13, 2023 16.42 16.58 16.27 16.39 15.52 4,431,900
Nov 10, 2023 16.27 16.44 16.04 16.41 15.54 5,254,900
Nov 9, 2023 16.24 16.41 16.17 16.25 15.38 5,856,200
Nov 8, 2023 16.59 16.65 16.11 16.13 15.27 7,182,000
Nov 7, 2023 16.69 16.70 16.45 16.58 15.70 5,741,900
Nov 6, 2023 16.76 16.91 16.62 16.67 15.78 9,282,000
Nov 3, 2023 16.56 16.88 16.47 16.76 15.87 7,116,700
Nov 2, 2023 15.90 16.48 15.85 16.30 15.43 11,434,700

Related Tickers