HST - Host Hotels & Resorts, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 21, 201821.4121.6521.3121.6321.633,650,123
Jun 20, 201821.2321.5221.1821.4921.495,028,800
Jun 19, 201821.0121.2720.9721.1121.115,033,200
Jun 18, 201821.1721.3421.0821.1821.184,641,900
Jun 15, 201821.3621.4121.2421.2921.298,768,800
Jun 14, 201821.1921.4821.1921.3321.336,213,400
Jun 13, 201821.4721.6021.0721.0821.085,450,400
Jun 12, 201821.5821.6721.4221.4621.467,382,000
Jun 11, 201821.8521.9321.5221.5721.577,143,900
Jun 08, 201822.0122.1421.8722.0922.096,350,700
Jun 07, 201822.2722.2721.9922.0922.094,907,500
Jun 06, 201822.1522.2521.9522.2522.256,469,500
Jun 05, 201822.0722.0921.8621.9421.945,488,300
Jun 04, 201821.9922.1821.9022.1522.154,978,000
Jun 01, 201821.7822.4721.6121.9121.914,676,700
May 31, 201821.7821.8821.6221.6321.638,999,800
May 30, 201821.5321.9721.5321.8221.824,966,100
May 29, 201821.4321.6621.3621.5221.526,428,700
May 25, 201821.6521.7321.4721.5621.564,213,400
May 24, 201821.4521.7021.4021.6621.669,763,300
May 23, 201821.1921.5721.1721.4121.416,012,300
May 22, 201821.1021.2920.9721.2221.226,559,800
May 21, 201820.6621.1220.6321.1121.118,573,000
May 18, 201820.3420.5420.2420.5020.506,262,400
May 17, 201820.2820.4420.2520.3120.315,413,700
May 16, 201820.3520.4520.0720.2120.219,603,200
May 15, 201820.7520.8120.2920.3420.348,669,300
May 14, 201820.8020.9620.6520.8820.885,951,100
May 11, 201820.9421.0320.7220.7320.735,445,500
May 10, 201820.6720.9620.6120.9220.927,188,000
May 09, 201820.1120.6320.0620.6120.616,856,500
May 08, 201820.1420.1619.9720.0320.036,803,600
May 07, 201819.9120.1319.7820.1220.125,588,700
May 04, 201819.4619.9919.4019.8419.847,173,900
May 03, 201819.4919.8519.3619.4319.438,576,600
May 02, 201819.4319.5219.3219.4319.435,904,100
May 01, 201819.5819.6419.3419.5319.533,072,000
Apr 30, 201819.8119.8219.4819.5619.566,524,200
Apr 27, 201819.5819.8619.5219.7519.755,002,300
Apr 26, 201819.6219.7419.5019.6019.605,028,700
Apr 25, 201819.2719.6219.2219.6219.627,608,300
Apr 24, 201819.5919.5919.1819.3019.304,451,800
Apr 23, 201819.4419.5319.3319.4619.464,158,200
Apr 20, 201819.4619.5619.3719.4219.424,511,900
Apr 19, 201819.7319.7819.3619.4619.465,539,900
Apr 18, 201819.7219.8719.5919.7819.784,961,200
Apr 17, 201819.4619.7119.3919.6719.678,179,400
Apr 16, 201819.2919.5719.2519.4519.454,956,500
Apr 13, 201819.3319.4019.0419.1419.147,027,600
Apr 12, 201818.5819.3418.4319.2319.2312,637,900
Apr 11, 201818.2118.6118.1618.4818.486,500,400
Apr 10, 201818.4118.5018.2218.2518.257,183,200
Apr 09, 201818.5018.5418.2318.2418.245,223,600
Apr 06, 201818.5618.7318.3618.4518.454,161,200
Apr 05, 201818.8518.9218.5518.6418.646,879,600
Apr 04, 201818.4818.8318.4018.8118.814,377,000
Apr 03, 201818.3818.7218.3318.6518.655,036,800
Apr 02, 201818.6618.7018.1418.2918.295,589,300
Mar 29, 201818.6018.8118.5218.6418.646,308,300
Mar 28, 201818.4018.8418.4018.5718.577,560,100
Mar 28, 20180.2 Dividend
Mar 27, 201818.3918.5818.2018.3318.134,686,900
Mar 26, 201818.1618.4618.0918.3918.194,510,100
Mar 23, 201818.4518.4617.9317.9817.784,530,700
Mar 22, 201818.6518.8018.4018.4018.205,520,800
Mar 21, 201818.9018.9618.6618.7518.554,488,200
Mar 20, 201818.9919.1318.8518.9218.714,257,300
Mar 19, 201819.1319.1518.7618.9418.734,253,200
Mar 16, 201819.0819.2318.9319.1818.976,144,000
Mar 15, 201818.9619.0718.8119.0518.846,010,400
Mar 14, 201818.7819.0518.7618.9218.717,987,500
Mar 13, 201818.8018.9218.6518.7018.506,589,400
Mar 12, 201818.8618.9018.6818.7318.538,251,200
Mar 09, 201818.7418.9118.6118.9118.704,855,700
Mar 08, 201818.5818.6318.3818.6118.415,628,900
Mar 07, 201818.1018.6418.0818.5418.348,599,500
Mar 06, 201818.1318.3018.0518.2018.0010,786,000
Mar 05, 201818.2518.3518.0218.1217.9215,680,900
Mar 02, 201818.3018.5017.9818.4418.249,953,200
Mar 01, 201818.5118.7418.2318.4118.218,839,300
Feb 28, 201818.5418.9118.5018.5618.3611,886,900
Feb 27, 201819.0619.0818.4718.4918.298,071,200
Feb 26, 201819.2519.3818.9819.0018.795,480,000
Feb 23, 201819.2019.2919.0619.2119.006,540,400
Feb 22, 201818.8019.5518.5019.1118.9013,249,800
Feb 21, 201819.3019.5719.1819.2219.017,828,900
Feb 20, 201819.8019.9619.5019.5119.305,880,000
Feb 16, 201819.5919.9419.5219.8819.667,400,800
Feb 15, 201819.7019.7619.2719.5619.359,929,100
Feb 14, 201819.3319.6419.1319.6419.4312,645,500
Feb 13, 201819.3019.6119.0519.5219.317,162,300
Feb 12, 201819.5819.6318.9519.4219.219,087,700
Feb 09, 201818.9719.6818.8219.5219.3110,915,400
Feb 08, 201819.4519.4718.7418.7518.557,716,500
Feb 07, 201819.3619.7819.3019.4519.246,285,800
Feb 06, 201819.0419.5318.7619.4219.2111,994,300
Feb 05, 201820.0520.2019.2419.3519.148,362,000
Feb 02, 201820.4420.5420.0420.1119.895,685,900
Feb 01, 201820.7620.8920.4720.5720.355,234,300
Jan 31, 201820.8721.1120.6420.7620.539,353,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...