HST - Host Hotels & Resorts, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 18, 201917.8617.9517.6817.8017.803,555,700
Jul 17, 201918.2618.2817.8417.9017.905,122,000
Jul 16, 201918.1218.3017.9218.3018.304,015,900
Jul 15, 201918.1818.2418.0318.1318.134,854,000
Jul 12, 201918.2018.3218.1318.2018.204,605,900
Jul 11, 201918.3418.4017.9418.1618.164,726,900
Jul 10, 201918.2518.3518.0618.3418.347,969,500
Jul 09, 201918.2018.2317.9318.0818.084,898,400
Jul 08, 201918.3518.4118.2418.3418.343,959,300
Jul 05, 201918.3318.4518.0918.4118.413,275,400
Jul 03, 201918.2818.4818.2718.4618.462,427,000
Jul 02, 201918.1518.3618.0718.2418.245,367,400
Jul 01, 201918.3618.5118.0118.1718.178,333,600
Jun 28, 201918.0418.2318.0418.2218.228,481,100
Jun 27, 201917.7718.0217.6618.0118.015,004,700
Jun 27, 20190.2 Dividend
Jun 26, 201917.8417.9317.7017.8217.628,094,300
Jun 25, 201918.0118.1817.8017.8017.607,950,200
Jun 24, 201918.1718.2517.7017.8717.678,600,300
Jun 21, 201918.5918.5918.1718.1717.9713,464,900
Jun 20, 201918.7018.7018.4218.6518.445,569,400
Jun 19, 201918.6518.6718.2918.4718.267,335,700
Jun 18, 201918.6418.9318.5218.6518.445,075,600
Jun 17, 201918.3418.6318.3118.5418.335,773,200
Jun 14, 201918.5018.5118.2418.3118.105,239,000
Jun 13, 201918.4318.5518.3618.5418.334,896,900
Jun 12, 201918.5918.6418.4118.4318.224,881,600
Jun 11, 201918.6018.6718.4118.5818.374,406,700
Jun 10, 201918.4618.5418.3418.4818.273,941,500
Jun 07, 201918.2118.4318.1518.3418.137,116,700
Jun 06, 201918.1918.2718.0118.1317.936,177,000
Jun 05, 201918.2618.3917.9718.2118.0110,673,600
Jun 04, 201918.1518.2717.9618.1017.9010,045,300
Jun 03, 201918.1418.1717.8218.0517.859,246,600
May 31, 201918.1018.2617.9018.1117.918,376,400
May 30, 201918.6218.7818.3818.4018.198,239,800
May 29, 201918.8018.8418.4318.5818.375,463,800
May 28, 201919.3219.3418.8818.8818.676,955,800
May 24, 201919.2819.4319.1419.2619.044,135,200
May 23, 201918.9319.1818.8019.1418.936,009,500
May 22, 201919.1619.2019.0519.1218.912,742,300
May 21, 201919.0919.2318.9619.1818.965,289,600
May 20, 201919.1419.1918.8318.9718.762,746,000
May 17, 201919.1719.3619.1219.1818.964,522,900
May 16, 201919.2819.4719.2819.3419.123,813,500
May 15, 201918.8919.4118.8919.2819.064,250,900
May 14, 201918.8519.2018.8218.9918.784,804,800
May 13, 201918.8618.9918.6718.8318.626,669,400
May 10, 201918.8819.2218.7519.2118.994,974,300
May 09, 201918.9119.2318.9119.0118.8010,631,900
May 08, 201919.3819.4619.0519.0718.868,126,300
May 07, 201919.6919.8119.2019.3619.148,058,600
May 06, 201919.6319.9119.5019.8819.669,966,700
May 03, 201919.6719.9119.6019.8819.666,314,600
May 02, 201919.5019.9919.4619.6019.3810,758,000
May 01, 201919.3219.6119.3019.4819.2615,027,800
Apr 30, 201919.2119.2919.0619.2419.027,415,600
Apr 29, 201919.2019.5419.1919.2319.019,877,300
Apr 26, 201918.9619.2318.9119.1818.965,655,300
Apr 25, 201918.8319.0418.6218.9018.698,154,900
Apr 24, 201919.0019.0918.8918.9518.746,242,700
Apr 23, 201918.7419.0218.6618.9218.715,829,500
Apr 22, 201918.8318.8318.5118.6918.484,459,200
Apr 18, 201918.7919.0018.7318.9018.695,204,600
Apr 17, 201919.1419.1418.7618.8118.603,678,400
Apr 16, 201919.0519.0918.8519.0018.795,528,800
Apr 15, 201919.2219.2718.9019.0218.815,776,100
Apr 12, 201919.1419.2418.8919.2219.004,817,700
Apr 11, 201919.2319.2718.9019.0718.864,255,600
Apr 10, 201919.0019.2018.9919.1618.948,473,900
Apr 09, 201919.3619.3818.9118.9518.744,375,000
Apr 08, 201919.3019.4219.2419.3919.174,844,000
Apr 05, 201919.2919.3719.2419.3319.113,975,500
Apr 04, 201919.2819.3319.0919.2519.034,770,500
Apr 03, 201919.5319.5719.1619.3019.0812,362,500
Apr 02, 201919.3419.4919.2019.4419.228,707,900
Apr 01, 201919.0319.3019.0019.2819.066,406,200
Mar 29, 201919.0319.1118.8518.9018.696,376,100
Mar 28, 201918.8818.9818.7318.9718.766,256,700
Mar 28, 20190.2 Dividend
Mar 27, 201919.0819.1618.8019.0018.598,444,400
Mar 26, 201918.8619.0918.7719.0918.686,486,200
Mar 25, 201918.8018.8718.5118.7018.305,983,100
Mar 22, 201919.1019.1518.5518.8018.396,581,400
Mar 21, 201919.0519.3518.9519.1518.747,758,100
Mar 20, 201919.0719.3918.9619.1218.717,584,000
Mar 19, 201919.2619.3419.0319.0918.684,267,400
Mar 18, 201919.2419.3319.0519.2018.783,718,300
Mar 15, 201919.2019.2819.1019.1618.757,254,000
Mar 14, 201919.1619.2519.0319.2218.803,928,800
Mar 13, 201919.2519.4219.1319.1718.764,896,000
Mar 12, 201919.3819.4519.1119.1618.757,536,800
Mar 11, 201919.4119.6319.2019.4419.024,663,900
Mar 08, 201919.2319.2919.0319.2918.877,098,800
Mar 07, 201919.7619.7619.3419.3818.965,341,400
Mar 06, 201919.8519.9819.6919.7319.304,011,000
Mar 05, 201919.8019.9219.6419.8419.414,520,900
Mar 04, 201919.6519.8019.4919.8019.375,504,600
Mar 01, 201919.7119.7419.2919.5519.136,661,700
Feb 28, 201919.5319.7419.5219.6119.199,641,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...