HST - Host Hotels & Resorts, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 20, 201819.8019.9619.5019.5119.515,880,027
Feb 16, 201819.5919.9419.5219.8819.886,942,400
Feb 15, 201819.7019.7619.2719.5619.569,929,100
Feb 14, 201819.3319.6419.1319.6419.6412,645,500
Feb 13, 201819.3019.6119.0519.5219.527,162,300
Feb 12, 201819.5819.6318.9519.4219.429,087,700
Feb 09, 201818.9719.6818.8219.5219.5210,915,400
Feb 08, 201819.4519.4718.7418.7518.757,716,500
Feb 07, 201819.3619.7819.3019.4519.456,285,800
Feb 06, 201819.0419.5318.7619.4219.4211,994,300
Feb 05, 201820.0520.2019.2419.3519.358,362,000
Feb 02, 201820.4420.5420.0420.1120.115,685,900
Feb 01, 201820.7620.8920.4720.5720.575,234,300
Jan 31, 201820.8721.1120.6420.7620.769,353,100
Jan 30, 201820.8320.9320.7320.8320.834,328,100
Jan 29, 201821.1421.2120.9020.9520.953,490,800
Jan 26, 201821.2721.3021.0821.2421.243,227,100
Jan 25, 201821.3121.4321.0421.1721.174,983,600
Jan 24, 201821.3221.5321.2121.2921.296,774,300
Jan 23, 201820.8421.3420.7821.3021.305,112,600
Jan 22, 201820.7620.8220.6620.8120.813,988,600
Jan 19, 201820.5020.7520.5020.7220.726,045,600
Jan 18, 201820.8920.8920.4520.5020.506,405,100
Jan 17, 201820.4320.9620.3720.9320.936,384,600
Jan 16, 201820.4020.7220.3020.3220.327,582,600
Jan 12, 201820.6320.6620.3120.3620.365,165,600
Jan 11, 201820.7620.7820.4420.5720.578,056,700
Jan 10, 201820.3520.8220.2620.6520.6510,205,600
Jan 09, 201820.4020.4720.2620.4420.448,968,500
Jan 08, 201820.0020.4119.8920.3920.399,354,200
Jan 05, 201819.8719.9019.7219.8619.863,775,700
Jan 04, 201819.8520.0019.7919.8219.824,883,200
Jan 03, 201819.9420.0819.8219.8719.874,121,900
Jan 02, 201819.9720.0319.7719.9419.945,114,800
Dec 29, 201720.1320.1319.8519.8519.852,950,700
Dec 28, 201719.9720.1319.8420.1220.123,212,200
Dec 28, 20170.25 Dividend
Dec 27, 201720.2320.2620.1120.1519.903,089,200
Dec 26, 201720.1520.2920.1320.1819.932,016,300
Dec 22, 201720.0920.1620.0320.1419.894,287,300
Dec 21, 201720.1720.2720.0020.0519.806,510,800
Dec 20, 201720.4120.4320.0320.0519.807,224,700
Dec 19, 201720.6520.6520.1820.2820.036,848,100
Dec 18, 201720.3020.6320.2120.5820.328,067,100
Dec 15, 201719.8420.1719.8120.1419.8911,660,800
Dec 14, 201719.8119.8819.6519.7819.534,787,000
Dec 13, 201719.8719.9419.7719.8519.607,764,200
Dec 12, 201719.8619.8619.6419.8519.607,561,300
Dec 11, 201719.7819.8519.6719.8319.584,498,100
Dec 08, 201719.6919.8619.6519.8419.594,147,900
Dec 07, 201719.5919.8019.5519.6519.414,211,900
Dec 06, 201719.7019.8919.5019.6119.376,597,500
Dec 05, 201719.8819.9519.7119.7319.495,799,000
Dec 04, 201719.9520.0619.7819.8619.615,336,100
Dec 01, 201719.8919.8919.3219.5119.276,374,100
Nov 30, 201719.7719.9019.6319.7919.549,409,700
Nov 29, 201719.4619.7619.4619.6719.438,398,700
Nov 28, 201719.6219.7319.2819.4619.2210,782,700
Nov 27, 201719.7819.9019.5819.6019.364,257,000
Nov 24, 201719.8519.8619.7519.8019.551,425,800
Nov 22, 201719.7819.9319.6619.7819.534,822,300
Nov 21, 201719.8219.9219.7419.7919.546,317,900
Nov 20, 201719.9219.9519.6719.7019.464,945,800
Nov 17, 201719.8220.0219.8219.8919.644,336,400
Nov 16, 201719.7820.0119.6519.9719.724,893,900
Nov 15, 201719.8519.9519.7519.7619.514,459,000
Nov 14, 201719.9220.0019.8019.9719.723,208,300
Nov 13, 201719.9220.0919.8220.0319.784,283,800
Nov 10, 201719.9320.0619.8619.9919.747,205,600
Nov 09, 201720.1020.2319.7420.0019.759,878,600
Nov 08, 201719.7920.1919.7520.1919.948,692,200
Nov 07, 201719.7820.0319.6219.7919.545,915,500
Nov 06, 201719.7919.9819.6419.7919.544,931,000
Nov 03, 201719.4219.8819.3519.6319.395,002,500
Nov 02, 201719.4319.5119.0619.4619.2210,004,800
Nov 01, 201719.6619.8819.5819.7319.497,492,100
Oct 31, 201719.3719.5719.2919.5619.326,994,200
Oct 30, 201719.4319.5119.2619.3019.067,293,100
Oct 27, 201719.3919.5519.2619.4419.206,068,700
Oct 26, 201719.4619.4819.2419.4019.164,283,100
Oct 25, 201719.6219.6819.2719.3519.116,734,000
Oct 24, 201719.3819.6619.3519.6619.427,256,300
Oct 23, 201719.5319.6319.3019.3319.095,908,800
Oct 20, 201719.8319.8319.3919.4619.2211,379,900
Oct 19, 201719.7819.9519.6719.8319.587,298,700
Oct 18, 201719.3319.8719.3319.8519.609,807,600
Oct 17, 201719.3919.4219.2619.3419.103,869,000
Oct 16, 201719.5019.5319.3219.4019.165,313,400
Oct 13, 201719.4419.5619.1819.5119.277,702,100
Oct 12, 201718.8419.4118.7119.4019.1611,397,300
Oct 11, 201718.5518.7418.5118.6718.445,347,500
Oct 10, 201718.4218.6218.3818.5518.325,034,700
Oct 09, 201718.3418.4218.3418.3918.163,976,800
Oct 06, 201718.2818.4518.1918.3418.115,386,600
Oct 05, 201718.2818.4418.2318.3218.098,364,300
Oct 04, 201718.2418.3418.1418.2017.979,913,400
Oct 03, 201718.4418.4818.1718.2418.014,858,400
Oct 02, 201718.4818.5718.3718.4318.205,042,100
Sep 29, 201718.4518.5318.2818.4918.2610,337,900
Sep 28, 201718.3018.5218.1418.4918.264,835,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...