Indicators

Host Hotels & Resorts (NQ: HST )

18.42 +0.19 (+1.04%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	20.66	20.59	20.57	20.68	5,737,060	+0.07(+0.34%)
Mar 27, 2024	20.27	20.63	20.23	20.61	7,111,348	+0.54(+2.69%)
Mar 26, 2024	20.41	20.46	20.04	20.07	5,494,804	-0.29(-1.41%)
Mar 25, 2024	20.68	20.77	20.35	20.36	4,191,925	-0.29(-1.39%)
Mar 22, 2024	21.01	21.06	20.64	20.64	4,212,190	-0.30(-1.42%)
Mar 21, 2024	20.61	20.98	20.61	20.94	6,313,506	+0.37(+1.78%)
Mar 20, 2024	20.49	20.79	20.47	20.57	5,989,164	+0.07(+0.34%)
Mar 19, 2024	20.48	20.61	20.43	20.51	3,663,780	+0.06(+0.29%)
Mar 18, 2024	20.37	20.64	20.34	20.45	8,661,152	+0.14(+0.68%)
Mar 15, 2024	20.40	20.63	20.06	20.31	12,260,587	-0.16(-0.77%)
Mar 14, 2024	20.64	20.68	20.40	20.47	5,245,365	-0.14(-0.67%)
Mar 13, 2024	20.75	20.93	20.52	20.60	4,679,829	-0.14(-0.67%)
Mar 12, 2024	20.72	20.94	20.64	20.74	3,573,680	+0.07(+0.34%)
Mar 11, 2024	20.66	20.73	20.39	20.67	3,206,394	+0.00(+0.00%)
Mar 08, 2024	20.75	20.83	20.38	20.67	5,286,016	+0.07(+0.34%)
Mar 07, 2024	20.78	20.87	20.57	20.60	5,128,179	-0.11(-0.53%)
Mar 06, 2024	20.86	21.06	20.67	20.71	4,916,603	+0.13(+0.63%)
Mar 05, 2024	20.81	21.10	20.55	20.58	7,808,903	-0.28(-1.33%)
Mar 04, 2024	20.78	20.93	20.66	20.86	6,493,366	+0.12(+0.57%)

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.