Skip to main content

Host Hotels & Resorts (NQ: HST )

20.68 +0.07 (+0.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 15.13 15.69 15.06 15.64 11,215,145 +0.66(+4.43%)
Mar 30, 2023 15.01 15.18 14.82 14.98 6,791,642 +0.14(+0.96%)
Mar 29, 2023 14.60 14.87 14.59 14.83 6,408,177 +0.48(+3.34%)
Mar 28, 2023 14.12 14.41 14.10 14.35 5,437,403 +0.09(+0.66%)
Mar 27, 2023 14.34 14.46 14.22 14.26 6,209,365 +0.08(+0.60%)
Mar 24, 2023 13.85 14.19 13.65 14.18 8,805,479 +0.19(+1.35%)
Mar 23, 2023 14.18 14.41 13.90 13.99 7,110,389 -0.21(-1.46%)
Mar 22, 2023 14.62 14.65 14.19 14.19 11,420,228 -0.72(-4.86%)
Mar 21, 2023 14.94 15.12 14.77 14.92 11,169,156 +0.15(+1.02%)
Mar 20, 2023 14.51 14.90 14.51 14.77 7,196,674 +0.33(+2.28%)
Mar 17, 2023 14.77 14.85 14.42 14.44 11,714,194 -0.51(-3.40%)
Mar 16, 2023 14.61 14.99 14.42 14.95 11,902,207 +0.11(+0.76%)
Mar 15, 2023 14.63 14.90 14.46 14.83 11,468,389 -0.19(-1.25%)
Mar 14, 2023 15.16 15.30 14.84 15.02 12,030,220 +0.18(+1.21%)
Mar 13, 2023 14.82 14.90 14.53 14.84 9,484,862 -0.12(-0.82%)
Mar 10, 2023 15.04 15.31 14.75 14.97 12,039,548 -0.19(-1.24%)
Mar 09, 2023 15.97 16.01 15.14 15.15 9,201,813 -0.82(-5.13%)
Mar 08, 2023 15.91 16.03 15.83 15.97 3,963,378 +0.05(+0.30%)
Mar 07, 2023 16.00 16.11 15.81 15.93 4,905,648 -0.03(-0.18%)
Mar 06, 2023 16.07 16.31 15.88 15.95 5,282,441 -0.11(-0.70%)
Mar 03, 2023 16.10 16.21 15.95 16.07 5,074,451 +0.08(+0.53%)
Mar 02, 2023 15.87 16.08 15.80 15.98 4,908,683 -0.03(-0.18%)
Mar 01, 2023 15.97 16.06 15.71 16.01 6,743,645 +0.20(+1.25%)
Feb 28, 2023 16.13 16.16 15.77 15.81 16,418,394 -0.26(-1.64%)
Feb 27, 2023 16.22 16.34 16.03 16.08 6,227,613 +0.09(+0.59%)
Feb 24, 2023 15.99 16.23 15.85 15.98 6,294,373 -0.35(-2.13%)
Feb 23, 2023 16.15 16.43 16.00 16.33 5,784,765 +0.25(+1.58%)
Feb 22, 2023 16.04 16.20 15.94 16.08 7,457,557 +0.08(+0.53%)
Feb 21, 2023 15.78 16.01 15.57 15.99 9,559,593 +0.05(+0.30%)
Feb 17, 2023 16.24 16.26 15.87 15.95 9,571,448 -0.39(-2.36%)
Feb 16, 2023 16.00 16.60 15.58 16.33 18,575,552 -1.02(-5.86%)
Feb 15, 2023 17.31 17.47 17.16 17.35 11,127,503 -0.09(-0.54%)
Feb 14, 2023 17.30 17.68 17.21 17.44 10,337,760 +0.07(+0.38%)
Feb 13, 2023 17.11 17.44 17.01 17.38 5,776,577 +0.26(+1.54%)
Feb 10, 2023 17.28 17.28 16.82 17.11 5,825,788 -0.25(-1.46%)
Feb 09, 2023 17.61 17.68 17.31 17.37 6,579,093 -0.09(-0.54%)
Feb 08, 2023 17.52 17.64 17.34 17.46 3,863,634 -0.15(-0.86%)
Feb 07, 2023 17.43 17.69 17.19 17.61 8,217,402 +0.18(+1.03%)
Feb 06, 2023 17.92 17.92 17.31 17.43 6,485,946 -0.52(-2.88%)
Feb 03, 2023 17.87 18.27 17.84 17.95 10,019,549 -0.15(-0.83%)
Feb 02, 2023 17.83 18.19 17.76 18.10 7,089,935 +0.40(+2.29%)
Feb 01, 2023 17.53 17.80 17.24 17.70 8,782,431 -0.05(-0.27%)
Jan 31, 2023 17.47 17.80 17.44 17.74 7,480,541 +0.30(+1.73%)
Jan 30, 2023 17.29 17.60 17.29 17.44 4,311,269 -0.09(-0.54%)
Jan 27, 2023 17.31 17.65 17.23 17.54 7,005,047 +0.27(+1.58%)
Jan 26, 2023 17.22 17.33 17.01 17.26 10,055,183 +0.08(+0.49%)
Jan 25, 2023 17.02 17.29 16.92 17.18 10,974,549 +0.11(+0.66%)
Jan 24, 2023 16.90 17.10 16.73 17.07 4,539,885 +0.16(+0.95%)
Jan 23, 2023 16.63 16.91 16.54 16.91 5,871,838 +0.33(+1.99%)
Jan 20, 2023 16.15 16.60 16.03 16.58 5,189,239 +0.50(+3.10%)
Jan 19, 2023 16.07 16.17 15.94 16.08 5,234,440 -0.06(-0.35%)
Jan 18, 2023 16.33 16.43 16.05 16.13 7,011,620 -0.25(-1.55%)
Jan 17, 2023 16.10 16.43 16.09 16.39 9,308,781 +0.38(+2.35%)
Jan 13, 2023 16.22 16.38 15.95 16.01 9,664,874 -0.37(-2.24%)
Jan 12, 2023 16.36 16.50 16.24 16.38 7,690,363 +0.13(+0.81%)
Jan 11, 2023 15.69 16.27 15.65 16.25 7,883,099 +0.76(+4.92%)
Jan 10, 2023 15.28 15.64 15.17 15.48 6,269,592 +0.24(+1.54%)
Jan 09, 2023 15.15 15.35 15.11 15.25 8,864,896 +0.02(+0.15%)
Jan 06, 2023 14.95 15.31 14.94 15.23 7,813,412 +0.36(+2.44%)
Jan 05, 2023 15.08 15.10 14.73 14.86 7,273,436 -0.36(-2.35%)
Jan 04, 2023 15.11 15.38 15.06 15.22 9,405,876 +0.23(+1.51%)
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.