HST - Host Hotels & Resorts, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 19, 201821.5121.5321.2021.2621.263,343,527
Sep 18, 201821.3821.6021.3221.4921.497,508,100
Sep 17, 201821.5921.6221.3421.4021.405,923,300
Sep 14, 201821.4621.5821.2021.5721.576,092,300
Sep 13, 201821.4621.5721.4021.4721.475,840,700
Sep 12, 201821.2921.4821.2221.3421.344,802,200
Sep 11, 201821.1521.4321.1321.2921.296,628,300
Sep 10, 201821.5321.5721.2821.2821.285,367,800
Sep 07, 201821.2521.4521.1621.4121.417,920,100
Sep 06, 201821.3321.4121.1721.2721.275,424,300
Sep 05, 201821.1621.3821.1321.2421.246,992,300
Sep 04, 201821.5721.6321.1721.2221.226,237,400
Aug 31, 201821.7021.9421.5121.5321.5310,145,600
Aug 30, 201821.6621.8921.5521.7521.755,254,100
Aug 29, 201821.4421.8721.4421.6521.657,685,500
Aug 28, 201820.9921.4020.9621.4021.408,275,900
Aug 27, 201820.9620.9820.8120.9320.935,702,900
Aug 24, 201820.8621.0520.8120.9620.964,569,500
Aug 23, 201821.3321.3620.8320.8820.887,416,100
Aug 22, 201821.0921.4021.0121.3021.307,930,200
Aug 21, 201820.9521.1820.8921.0621.068,210,800
Aug 20, 201821.0321.1120.8720.9020.908,965,500
Aug 17, 201820.8620.9720.6520.9320.936,437,300
Aug 16, 201820.7921.1020.7320.9020.905,444,200
Aug 15, 201820.2620.8620.2020.7920.799,146,000
Aug 14, 201820.1020.4320.1020.2920.295,368,700
Aug 13, 201820.2720.3919.9820.1020.106,328,700
Aug 10, 201820.4120.4820.1420.2720.278,288,300
Aug 09, 201820.5320.6520.4520.4920.4911,420,100
Aug 08, 201821.4621.7520.4720.5520.5512,959,400
Aug 07, 201821.5821.5821.3021.3821.387,584,900
Aug 06, 201821.5621.7121.4221.6421.646,384,600
Aug 03, 201821.9422.0621.5721.6321.6312,982,200
Aug 02, 201821.3921.9821.3321.9421.9410,960,300
Aug 01, 201820.9221.5420.8721.5121.518,129,900
Jul 31, 201820.7621.0120.6520.9420.9412,229,000
Jul 30, 201820.8120.8420.6320.6920.694,625,000
Jul 27, 201821.1721.1720.7820.8120.813,194,800
Jul 26, 201821.1021.2421.0021.0721.073,857,300
Jul 25, 201821.1221.1620.7321.0521.058,809,300
Jul 24, 201821.6321.7421.0821.1321.137,770,700
Jul 23, 201821.3221.5921.2821.5821.586,358,800
Jul 20, 201821.4021.4521.2421.2821.284,920,000
Jul 19, 201821.0621.5421.0221.4721.475,720,100
Jul 18, 201821.0721.2020.9921.1121.115,058,200
Jul 17, 201821.0621.1220.9421.0321.034,855,600
Jul 16, 201821.1521.1920.9021.0221.023,147,500
Jul 13, 201821.2121.2821.1021.1821.183,562,400
Jul 12, 201821.1721.2520.9621.1721.173,641,600
Jul 11, 201821.2821.3421.0821.1321.134,213,900
Jul 10, 201821.4521.6221.3121.3721.375,526,600
Jul 09, 201821.3421.4421.1821.3421.345,938,700
Jul 06, 201821.1421.3421.0821.3221.324,152,900
Jul 05, 201821.0621.1320.8621.1121.114,479,500
Jul 03, 201820.8421.1920.8121.0221.024,516,300
Jul 02, 201821.0321.0820.7120.8420.845,866,400
Jun 29, 201820.8621.2420.7721.0721.078,286,700
Jun 28, 201820.9420.9520.7420.8620.867,205,000
Jun 28, 20180.2 Dividend
Jun 27, 201820.9921.3920.7821.0520.8514,637,800
Jun 26, 201821.0721.1620.9020.9520.756,870,900
Jun 25, 201821.4021.4421.0221.0420.847,731,800
Jun 22, 201821.6721.7821.3521.4221.226,821,700
Jun 21, 201821.4121.6721.3021.6321.427,482,500
Jun 20, 201821.2321.5221.1821.4921.295,040,300
Jun 19, 201821.0121.2720.9721.1120.915,033,200
Jun 18, 201821.1721.3421.0821.1820.984,641,900
Jun 15, 201821.3621.4121.2421.2921.098,768,800
Jun 14, 201821.1921.4821.1921.3321.136,213,400
Jun 13, 201821.4721.6021.0721.0820.885,450,400
Jun 12, 201821.5821.6721.4221.4621.267,382,000
Jun 11, 201821.8521.9321.5221.5721.377,143,900
Jun 08, 201822.0122.1421.8722.0921.886,350,700
Jun 07, 201822.2722.2721.9922.0921.884,907,500
Jun 06, 201822.1522.2521.9522.2522.046,469,500
Jun 05, 201822.0722.0921.8621.9421.735,488,300
Jun 04, 201821.9922.1821.9022.1521.944,978,000
Jun 01, 201821.7822.4721.6121.9121.704,676,700
May 31, 201821.7821.8821.6221.6321.428,999,800
May 30, 201821.5321.9721.5321.8221.614,966,100
May 29, 201821.4321.6621.3621.5221.326,428,700
May 25, 201821.6521.7321.4721.5621.364,213,400
May 24, 201821.4521.7021.4021.6621.459,763,300
May 23, 201821.1921.5721.1721.4121.216,012,300
May 22, 201821.1021.2920.9721.2221.026,559,800
May 21, 201820.6621.1220.6321.1120.918,573,000
May 18, 201820.3420.5420.2420.5020.316,262,400
May 17, 201820.2820.4420.2520.3120.125,413,700
May 16, 201820.3520.4520.0720.2120.029,603,200
May 15, 201820.7520.8120.2920.3420.158,669,300
May 14, 201820.8020.9620.6520.8820.685,951,100
May 11, 201820.9421.0320.7220.7320.535,445,500
May 10, 201820.6720.9620.6120.9220.727,188,000
May 09, 201820.1120.6320.0620.6120.416,856,500
May 08, 201820.1420.1619.9720.0319.846,803,600
May 07, 201819.9120.1319.7820.1219.935,588,700
May 04, 201819.4619.9919.4019.8419.657,173,900
May 03, 201819.4919.8519.3619.4319.258,576,600
May 02, 201819.4319.5219.3219.4319.255,904,100
May 01, 201819.5819.6419.3419.5319.343,072,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...