Advertisement
Advertisement
U.S. markets open in 1 hour 7 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Host Hotels & Resorts, Inc. (HST)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
15.52-0.30 (-1.90%)
At close: 04:00PM EDT
16.09 +0.57 (+3.67%)
Pre-Market: 08:00AM EDT
Advertisement
Advertisement
Time Period:
Sep 27, 2021 - Sep 27, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 26, 202215.5015.9715.4515.5215.527,454,600
Sep 23, 202215.9515.9515.3715.8215.828,892,800
Sep 22, 202216.8316.9116.0516.1916.198,216,500
Sep 21, 202217.8517.8816.7816.8016.8011,326,900
Sep 20, 202217.5617.7817.3417.7017.706,547,400
Sep 19, 202217.5518.2017.5017.8217.828,058,700
Sep 16, 202218.0618.0617.4317.7717.7711,395,000
Sep 15, 202218.2918.4918.0718.1318.136,577,800
Sep 14, 202217.8918.3317.6818.3218.3212,809,400
Sep 13, 202217.9518.1217.7517.8817.887,235,800
Sep 12, 202218.2318.5218.2318.4918.494,592,300
Sep 09, 202217.8418.3417.7418.2418.2413,033,000
Sep 08, 202217.4217.8017.2717.6717.678,012,600
Sep 07, 202217.1017.6816.9417.6417.6410,870,600
Sep 06, 202217.3717.6116.7617.0017.007,471,900
Sep 02, 202217.6517.7417.1917.2617.267,678,200
Sep 01, 202217.3617.7017.0217.3717.3711,186,700
Aug 31, 202218.0218.0917.7417.7717.776,923,100
Aug 30, 202217.8918.1517.8317.8717.875,084,200
Aug 29, 202218.2718.2717.8817.9717.977,259,300
Aug 26, 202219.1319.1818.2218.2418.245,548,400
Aug 25, 202218.7819.2218.7719.1319.135,347,300
Aug 24, 202218.5518.7318.4318.7018.703,327,200
Aug 23, 202218.4618.6718.3618.4618.466,629,300
Aug 22, 202218.4618.6418.3418.4018.404,796,900
Aug 19, 202219.2919.3818.7118.7818.786,063,700
Aug 18, 202219.3819.7619.3719.5519.557,076,500
Aug 17, 202219.3219.4719.1519.3519.357,722,400
Aug 16, 202219.1519.6019.1019.5219.5210,965,100
Aug 15, 202219.3619.4319.1819.1919.194,561,900
Aug 12, 202219.3019.5319.2319.5319.534,119,800
Aug 11, 202218.9019.2018.7719.1619.166,324,000
Aug 10, 202218.5718.8418.5018.7418.746,946,000
Aug 09, 202218.1318.2217.9518.2218.226,461,800
Aug 08, 202218.0818.4117.9318.1218.124,711,800
Aug 05, 202218.0518.1717.6917.9717.978,153,200
Aug 04, 202218.9019.5317.4117.6817.6811,138,400
Aug 03, 202217.4517.7717.3317.3417.349,993,500
Aug 02, 202217.7517.8317.2917.3017.3013,002,400
Aug 01, 202217.7217.9017.4617.8417.844,705,800
Jul 29, 202217.8618.0517.6817.8117.817,971,700
Jul 28, 202217.5517.9817.1517.9117.917,085,600
Jul 27, 202217.1817.6217.1717.5917.596,086,100
Jul 26, 202217.3017.3316.9316.9416.944,337,900
Jul 25, 202217.0717.3216.9517.3017.304,241,500
Jul 22, 202217.4117.5016.7916.9216.924,744,800
Jul 21, 202217.1517.2316.8617.2217.227,020,300
Jul 20, 202216.9717.3616.9117.3417.345,953,300
Jul 19, 202216.7317.1716.5917.1217.1210,379,300
Jul 18, 202216.2116.6816.2016.3516.356,382,600
Jul 15, 202215.9916.1115.6715.9615.967,509,700
Jul 14, 202215.5615.8415.4815.7115.7110,037,800
Jul 13, 202215.6315.9415.5315.8715.874,731,100
Jul 12, 202215.6416.1715.6115.9415.945,417,300
Jul 11, 202215.6615.9215.4715.7415.743,858,800
Jul 08, 202216.1516.2215.7615.9515.956,263,200
Jul 07, 202215.8116.4015.8116.1116.118,408,500
Jul 06, 202215.7916.1015.2515.4715.476,770,300
Jul 05, 202215.2915.9215.1015.8215.826,282,700
Jul 01, 202215.5715.9915.4015.7115.716,261,600
Jun 30, 202215.5016.0615.1715.6815.6811,017,600
Jun 29, 202215.9715.9915.3715.7015.7011,919,600
Jun 29, 20220.06 Dividend
Jun 28, 202216.2416.9616.0716.1316.079,021,500
Jun 27, 202216.0816.4715.9316.0215.9612,557,900
Jun 24, 202215.4716.4915.4216.0916.0312,834,900
Jun 23, 202215.7215.7215.1115.4015.3413,763,400
Jun 22, 202216.1816.3115.7015.7015.6411,292,700
Jun 21, 202216.4017.0916.2716.4716.4111,806,600
Jun 17, 202216.6316.8116.0616.2016.1422,448,300
Jun 16, 202217.1717.1916.5716.6616.609,846,300
Jun 15, 202217.4017.9517.3017.6117.547,710,900
Jun 14, 202217.1017.3916.8417.1817.126,133,300
Jun 13, 202218.0718.0717.0517.1317.0712,270,000
Jun 10, 202219.5019.7018.6018.6418.5711,419,300
Jun 09, 202220.9420.9419.9019.9119.846,575,300
Jun 08, 202220.7121.2120.7120.9420.865,780,400
Jun 07, 202220.9021.1820.7421.1621.089,417,700
Jun 06, 202220.6921.2520.4521.1621.089,826,100
Jun 03, 202220.5420.7220.3720.5620.485,783,200
Jun 02, 202220.3420.7220.2420.6920.616,189,000
Jun 01, 202220.1520.4819.5920.4320.3513,016,200
May 31, 202220.5120.5619.7519.9919.9213,459,900
May 27, 202220.4920.8720.1520.7020.6211,356,000
May 26, 202219.3020.5019.2220.3620.2812,430,100
May 25, 202218.5019.4218.3019.3519.289,621,300
May 24, 202218.6218.6217.8818.5518.489,889,700
May 23, 202218.7218.9318.5218.7318.668,873,000
May 20, 202219.6019.8618.1818.6118.5410,539,100
May 19, 202219.6320.1019.4119.4519.3810,528,500
May 18, 202220.6020.9419.6319.7719.7010,303,600
May 17, 202220.4520.8120.4120.7220.648,387,100
May 16, 202219.9120.3319.7220.1820.107,420,700
May 13, 202219.3919.9819.2919.9019.835,524,700
May 12, 202219.1019.3418.6119.2019.139,696,000
May 11, 202219.5720.0819.1819.2919.228,920,300
May 10, 202219.3619.9319.1119.5019.4311,035,100
May 09, 202219.9019.9919.0219.1119.0412,376,300
May 06, 202219.7220.4519.5120.2420.1610,392,100
May 05, 202220.9021.6319.5719.7519.6815,251,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement