Skip to main content

Host Hotels & Resorts (NQ: HST )

15.69 +0.35 (+2.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 20, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 20, 2023 15.41 15.83 15.41 15.69 6,774,064 +0.35(+2.28%)
Mar 17, 2023 15.69 15.78 15.32 15.34 11,026,302 -0.54(-3.40%)
Mar 16, 2023 15.52 15.93 15.31 15.88 11,203,274 +0.12(+0.76%)
Mar 15, 2023 15.54 15.83 15.37 15.76 10,794,931 -0.20(-1.25%)
Mar 14, 2023 16.11 16.25 15.77 15.96 11,323,770 +0.19(+1.20%)
Mar 13, 2023 15.74 15.83 15.44 15.77 8,927,883 -0.13(-0.82%)
Mar 10, 2023 15.98 16.27 15.68 15.90 11,332,550 -0.20(-1.24%)
Mar 09, 2023 16.97 17.01 16.08 16.10 8,661,455 -0.87(-5.13%)
Mar 08, 2023 16.90 17.04 16.82 16.97 3,730,637 +0.05(+0.30%)
Mar 07, 2023 17.00 17.12 16.80 16.92 4,617,574 -0.03(-0.18%)
Mar 06, 2023 17.07 17.33 16.87 16.95 4,972,241 -0.12(-0.70%)
Mar 03, 2023 17.10 17.22 16.95 17.07 4,776,464 +0.09(+0.53%)
Mar 02, 2023 16.86 17.08 16.79 16.98 4,620,431 -0.03(-0.18%)
Mar 01, 2023 16.97 17.06 16.69 17.01 6,347,638 +0.21(+1.25%)
Feb 28, 2023 17.14 17.17 16.75 16.80 15,454,257 -0.28(-1.64%)
Feb 27, 2023 17.23 17.36 17.03 17.08 5,861,909 +0.10(+0.59%)
Feb 24, 2023 16.99 17.24 16.84 16.98 5,924,749 -0.37(-2.13%)
Feb 23, 2023 17.16 17.46 17.00 17.35 5,445,067 +0.27(+1.58%)
Feb 22, 2023 17.04 17.21 16.93 17.08 7,019,627 +0.09(+0.53%)
Feb 21, 2023 16.76 17.01 16.54 16.99 8,998,225 +0.05(+0.30%)
Feb 17, 2023 17.25 17.27 16.86 16.94 9,009,384 -0.41(-2.36%)
Feb 16, 2023 17.00 17.64 16.55 17.35 17,484,740 -1.08(-5.86%)
Feb 15, 2023 18.39 18.56 18.23 18.43 10,474,063 -0.10(-0.54%)
Feb 14, 2023 18.38 18.78 18.28 18.53 9,730,696 +0.07(+0.38%)
Feb 13, 2023 18.18 18.53 18.07 18.46 5,437,359 +0.28(+1.54%)
Feb 10, 2023 18.36 18.36 17.87 18.18 5,483,681 -0.27(-1.46%)
Feb 09, 2023 18.71 18.78 18.39 18.45 6,192,749 -0.10(-0.54%)
Feb 08, 2023 18.61 18.74 18.42 18.55 3,636,750 -0.16(-0.86%)
Feb 07, 2023 18.52 18.79 18.26 18.71 7,734,852 +0.19(+1.03%)
Feb 06, 2023 19.04 19.04 18.39 18.52 6,105,072 -0.55(-2.88%)
Feb 03, 2023 18.98 19.41 18.95 19.07 9,431,171 -0.16(-0.83%)
Feb 02, 2023 18.94 19.32 18.86 19.23 6,673,593 +0.43(+2.29%)
Feb 01, 2023 18.62 18.91 18.32 18.80 8,266,701 -0.05(-0.27%)
Jan 31, 2023 18.56 18.91 18.53 18.85 7,041,262 +0.32(+1.73%)
Jan 30, 2023 18.37 18.70 18.37 18.53 4,058,099 -0.10(-0.54%)
Jan 27, 2023 18.39 18.75 18.30 18.63 6,593,690 +0.29(+1.58%)
Jan 26, 2023 18.29 18.41 18.07 18.34 9,464,713 +0.09(+0.49%)
Jan 25, 2023 18.08 18.37 17.98 18.25 10,330,091 +0.12(+0.66%)
Jan 24, 2023 17.95 18.17 17.77 18.13 4,273,290 +0.17(+0.95%)
Jan 23, 2023 17.67 17.97 17.57 17.96 5,527,026 +0.35(+1.99%)
Jan 20, 2023 17.16 17.64 17.03 17.61 4,884,512 +0.53(+3.10%)
Jan 19, 2023 17.07 17.18 16.93 17.08 4,927,058 -0.06(-0.35%)
Jan 18, 2023 17.35 17.46 17.05 17.14 6,599,877 -0.27(-1.55%)
Jan 17, 2023 17.10 17.46 17.09 17.41 8,762,142 +0.40(+2.35%)
Jan 13, 2023 17.23 17.40 16.94 17.01 9,097,324 -0.39(-2.24%)
Jan 12, 2023 17.38 17.53 17.25 17.40 7,238,762 +0.14(+0.81%)
Jan 11, 2023 16.67 17.29 16.63 17.26 7,420,180 +0.81(+4.92%)
Jan 10, 2023 16.23 16.61 16.12 16.45 5,901,423 +0.25(+1.54%)
Jan 09, 2023 16.10 16.31 16.05 16.20 8,344,323 +0.02(+0.15%)
Jan 06, 2023 15.88 16.27 15.87 16.18 7,354,585 +0.39(+2.44%)
Jan 05, 2023 16.02 16.04 15.65 15.79 6,846,318 -0.38(-2.35%)
Jan 04, 2023 16.05 16.34 16.00 16.17 8,853,535 +0.24(+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.