Indicators

Host Hotels & Resorts (NQ: HST )

18.34 -0.08 (-0.43%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.