Skip to main content

Host Hotels & Resorts (NQ: HST )

17.90 +0.09 (+0.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 14, 2024 17.75 17.92 17.60 17.90 4,647,056 +0.09(+0.51%)
Oct 11, 2024 17.68 17.88 17.54 17.81 4,618,276 +0.20(+1.14%)
Oct 10, 2024 17.39 17.61 17.31 17.61 4,648,063 +0.16(+0.92%)
Oct 09, 2024 17.40 17.57 17.28 17.45 5,386,378 -0.01(-0.06%)
Oct 08, 2024 17.53 17.58 17.00 17.46 7,589,220 -0.02(-0.11%)
Oct 07, 2024 17.75 18.04 17.34 17.48 7,174,838 -0.38(-2.13%)
Oct 04, 2024 17.61 17.98 17.56 17.86 5,337,265 +0.48(+2.76%)
Oct 03, 2024 17.46 17.46 17.14 17.38 8,303,387 -0.19(-1.08%)
Oct 02, 2024 17.38 17.68 17.35 17.57 10,699,411 +0.02(+0.11%)
Oct 01, 2024 17.58 17.65 17.18 17.55 7,221,130 -0.05(-0.28%)
Sep 30, 2024 17.91 18.00 17.46 17.60 7,463,271 -0.33(-1.84%)
Sep 27, 2024 18.22 18.25 17.89 17.93 6,547,794 -0.11(-0.60%)
Sep 26, 2024 18.15 18.27 17.93 18.04 10,921,556 +0.03(+0.16%)
Sep 25, 2024 18.53 18.53 17.99 18.01 6,600,919 -0.46(-2.52%)
Sep 24, 2024 18.49 18.68 18.35 18.47 8,684,435 +0.05(+0.27%)
Sep 23, 2024 18.67 18.74 18.19 18.42 7,542,302 -0.10(-0.53%)
Sep 20, 2024 18.35 18.63 18.08 18.52 15,660,188 +0.20(+1.08%)
Sep 19, 2024 18.06 18.46 17.92 18.33 14,974,412 +0.64(+3.64%)
Sep 18, 2024 17.64 18.06 17.53 17.68 9,161,665 +0.07(+0.39%)
Sep 17, 2024 17.40 17.72 17.40 17.61 5,219,495 +0.35(+2.00%)
Sep 16, 2024 17.31 17.43 17.16 17.27 5,426,576 +0.04(+0.23%)
Sep 13, 2024 17.07 17.41 17.07 17.23 5,228,837 +0.22(+1.28%)
Sep 12, 2024 16.73 17.04 16.60 17.01 7,791,971 +0.38(+2.26%)
Sep 11, 2024 16.54 16.76 16.39 16.63 8,570,449 +0.05(+0.30%)
Sep 10, 2024 16.58 16.66 16.24 16.59 9,396,379 +0.00(+0.00%)
Sep 09, 2024 16.58 16.91 16.55 16.59 8,148,006 +0.04(+0.24%)
Sep 06, 2024 16.56 16.70 16.42 16.55 9,117,759 +0.00(+0.00%)
Sep 05, 2024 16.71 16.77 16.43 16.55 8,641,034 -0.20(-1.18%)
Sep 04, 2024 17.10 17.37 16.70 16.74 9,563,521 -0.44(-2.53%)
Sep 03, 2024 17.43 17.48 17.06 17.18 6,811,753 -0.33(-1.86%)
Aug 30, 2024 17.57 17.87 17.38 17.50 9,330,386 +0.05(+0.28%)
Aug 29, 2024 17.14 17.55 17.06 17.46 6,931,118 +0.41(+2.38%)
Aug 28, 2024 17.11 17.11 16.94 17.05 6,525,039 -0.06(-0.35%)
Aug 27, 2024 17.10 17.26 16.97 17.11 7,770,976 -0.04(-0.23%)
Aug 26, 2024 17.37 17.41 17.09 17.15 8,937,916 -0.07(-0.40%)
Aug 23, 2024 16.95 17.39 16.91 17.22 12,392,353 +0.32(+1.87%)
Aug 22, 2024 16.69 17.16 16.69 16.90 12,164,088 +0.17(+1.01%)
Aug 21, 2024 16.46 16.75 16.30 16.73 7,932,647 +0.40(+2.42%)
Aug 20, 2024 16.59 16.59 16.32 16.34 6,538,882 -0.31(-1.84%)
Aug 19, 2024 16.28 16.72 16.22 16.64 7,339,141 +0.38(+2.31%)
Aug 16, 2024 16.24 16.29 16.11 16.27 7,748,884 +0.02(+0.12%)
Aug 15, 2024 16.22 16.48 16.14 16.25 6,650,197 +0.27(+1.67%)
Aug 14, 2024 15.84 16.10 15.84 15.98 6,793,180 +0.07(+0.43%)
Aug 13, 2024 15.94 16.03 15.75 15.91 6,302,235 +0.04(+0.25%)
Aug 12, 2024 16.13 16.15 15.81 15.87 6,636,587 -0.28(-1.72%)
Aug 09, 2024 16.03 16.31 15.88 16.15 11,497,837 +0.10(+0.62%)
Aug 08, 2024 16.01 16.21 15.89 16.05 9,582,935 +0.20(+1.25%)
Aug 07, 2024 16.24 16.27 15.83 15.85 12,853,040 -0.24(-1.47%)
Aug 06, 2024 15.74 16.22 15.61 16.09 8,956,131 +0.35(+2.20%)
Aug 05, 2024 15.64 16.03 15.54 15.74 11,698,598 -0.28(-1.73%)
Aug 02, 2024 16.47 16.55 15.75 16.02 16,973,762 -0.54(-3.28%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.