Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Host Hotels & Resorts (NQ: HST )

18.65 +0.20 (+1.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2021 15.61 15.74 15.24 15.35 8,493,926 -0.41(-2.60%)
Mar 30, 2021 15.48 15.91 15.47 15.76 4,644,021 +0.35(+2.25%)
Mar 29, 2021 15.63 15.85 15.34 15.41 7,792,618 -0.25(-1.57%)
Mar 26, 2021 15.68 15.76 15.44 15.66 7,414,460 +0.16(+1.06%)
Mar 25, 2021 15.55 15.57 14.97 15.49 11,019,524 -0.05(-0.35%)
Mar 24, 2021 15.41 16.02 15.37 15.55 7,880,812 +0.20(+1.28%)
Mar 23, 2021 15.98 16.01 15.28 15.35 8,126,482 -0.64(-4.01%)
Mar 22, 2021 16.17 16.30 15.91 15.99 8,744,789 -0.24(-1.46%)
Mar 19, 2021 16.18 16.34 15.86 16.23 12,223,702 -0.15(-0.95%)
Mar 18, 2021 16.79 16.79 16.24 16.39 5,290,319 -0.39(-2.33%)
Mar 17, 2021 16.17 16.79 16.14 16.78 7,757,862 +0.64(+3.95%)
Mar 16, 2021 16.28 16.31 15.94 16.14 8,136,715 -0.26(-1.56%)
Mar 15, 2021 15.84 16.50 15.77 16.39 8,352,544 +0.70(+4.47%)
Mar 12, 2021 15.53 15.72 15.47 15.69 8,425,782 +0.27(+1.77%)
Mar 11, 2021 15.07 15.53 14.92 15.42 9,740,251 +0.36(+2.36%)
Mar 10, 2021 15.01 15.26 14.82 15.06 8,190,002 +0.08(+0.55%)
Mar 09, 2021 14.96 15.25 14.74 14.98 6,447,700 +0.01(+0.06%)
Mar 08, 2021 14.78 15.06 14.47 14.97 7,384,008 +0.58(+4.05%)
Mar 05, 2021 14.57 14.57 13.91 14.39 7,667,538 -0.04(-0.25%)
Mar 04, 2021 14.68 14.75 13.94 14.43 11,241,511 -0.36(-2.40%)
Mar 03, 2021 14.70 15.15 14.58 14.78 8,635,112 +0.20(+1.37%)
Mar 02, 2021 14.88 14.95 14.49 14.58 7,418,441 -0.37(-2.50%)
Mar 01, 2021 15.35 15.43 14.92 14.96 7,885,931 -0.15(-1.03%)
Feb 26, 2021 14.95 15.30 14.71 15.11 10,456,442 +0.21(+1.41%)
Feb 25, 2021 15.61 15.66 14.71 14.90 9,949,574 -0.69(-4.44%)
Feb 24, 2021 15.26 15.78 15.17 15.59 10,463,626 +0.48(+3.19%)
Feb 23, 2021 15.21 15.27 14.61 15.11 12,236,814 -0.09(-0.60%)
Feb 22, 2021 15.33 15.88 15.16 15.20 14,057,193 -0.05(-0.30%)
Feb 19, 2021 14.70 15.37 14.58 15.25 13,285,092 +0.65(+4.43%)
Feb 18, 2021 13.85 14.63 13.83 14.60 8,542,398 +0.34(+2.36%)
Feb 17, 2021 14.21 14.30 13.90 14.26 13,103,781 +0.05(+0.32%)
Feb 16, 2021 13.62 14.27 13.62 14.22 14,051,063 +0.65(+4.77%)
Feb 12, 2021 13.30 13.58 13.23 13.57 10,073,916 +0.27(+2.05%)
Feb 11, 2021 12.81 13.32 12.77 13.30 11,073,220 +0.46(+3.62%)
Feb 10, 2021 12.76 13.11 12.71 12.83 7,781,344 +0.20(+1.59%)
Feb 09, 2021 13.02 13.04 12.56 12.63 6,501,935 -0.39(-3.01%)
Feb 08, 2021 12.92 13.03 12.70 13.02 6,160,186 +0.10(+0.74%)
Feb 05, 2021 12.95 13.13 12.78 12.93 3,905,739 +0.06(+0.46%)
Feb 04, 2021 13.04 13.14 12.61 12.87 13,390,827 -0.05(-0.42%)
Feb 03, 2021 12.91 13.01 12.81 12.92 8,074,292 +0.00(+0.00%)
Feb 02, 2021 12.51 12.99 12.42 12.92 7,166,335 +0.50(+4.03%)
Feb 01, 2021 12.44 12.50 12.23 12.42 7,573,861 +0.08(+0.66%)
Jan 29, 2021 12.90 12.97 12.20 12.34 8,857,936 -0.64(-4.91%)
Jan 28, 2021 12.53 13.46 12.40 12.98 14,657,773 +0.59(+4.78%)
Jan 27, 2021 12.23 12.66 11.99 12.39 20,102,948 +0.09(+0.74%)
Jan 26, 2021 12.82 12.85 12.27 12.30 10,564,333 -0.36(-2.81%)
Jan 25, 2021 13.02 13.04 12.64 12.65 10,067,511 -0.48(-3.68%)
Jan 22, 2021 13.21 13.21 12.95 13.13 9,184,247 -0.20(-1.50%)
Jan 21, 2021 13.31 13.68 13.31 13.33 5,183,854 -0.28(-2.07%)
Jan 20, 2021 13.08 13.83 13.08 13.62 8,007,677 +0.17(+1.29%)
Jan 19, 2021 13.50 13.54 13.13 13.44 5,131,081 +0.06(+0.48%)
Jan 15, 2021 13.46 13.50 13.07 13.38 5,642,587 -0.29(-2.13%)
Jan 14, 2021 13.49 13.91 13.48 13.67 9,869,245 +0.24(+1.76%)
Jan 13, 2021 13.29 13.53 13.27 13.43 7,649,865 +0.15(+1.10%)
Jan 12, 2021 12.97 13.34 12.95 13.29 7,613,557 +0.20(+1.53%)
Jan 11, 2021 13.23 13.31 12.92 13.09 6,680,989 -0.32(-2.38%)
Jan 08, 2021 13.49 13.60 13.31 13.41 4,417,055 +0.04(+0.27%)
Jan 07, 2021 13.51 13.63 13.33 13.37 9,720,763 -0.06(-0.47%)
Jan 06, 2021 13.00 13.63 12.89 13.43 7,213,341 +0.73(+5.73%)
Jan 05, 2021 12.87 12.99 12.69 12.71 11,839,680 -0.18(-1.41%)
Jan 04, 2021 13.41 13.52 12.76 12.89 10,305,433 -0.44(-3.28%)
Dec 31, 2020 13.32 13.32 13.32 5,039,657 +0.03(+0.21%)
Dec 30, 2020 13.08 13.51 13.08 13.30 5,039,657 +0.23(+1.74%)
Dec 29, 2020 13.19 13.41 13.05 13.07 3,258,297 -0.19(-1.44%)
Dec 28, 2020 13.02 13.32 12.94 13.26 5,413,712 +0.33(+2.54%)
Dec 24, 2020 12.80 12.93 12.64 12.93 2,347,967 +0.15(+1.14%)
Dec 23, 2020 12.54 12.83 12.48 12.79 5,574,290 +0.38(+3.08%)
Dec 22, 2020 12.52 12.53 12.30 12.40 6,157,256 -0.14(-1.09%)
Dec 21, 2020 12.62 12.91 12.40 12.54 10,546,905 -0.29(-2.27%)
Dec 18, 2020 12.92 12.97 12.68 12.83 16,342,665 -0.18(-1.40%)
Dec 17, 2020 13.21 13.25 12.72 13.02 9,033,708 -0.11(-0.83%)
Dec 16, 2020 13.17 13.29 12.96 13.12 7,126,856 -0.09(-0.69%)
Dec 15, 2020 13.13 13.23 12.74 13.22 9,282,131 +0.44(+3.42%)
Dec 14, 2020 13.36 13.51 12.77 12.78 9,219,420 -0.44(-3.31%)
Dec 11, 2020 13.41 13.53 13.15 13.22 7,737,477 -0.29(-2.16%)
Dec 10, 2020 13.14 13.63 13.12 13.51 9,728,288 -0.32(-2.31%)
Dec 09, 2020 14.00 14.00 13.66 13.83 9,736,180 +0.04(+0.26%)
Dec 08, 2020 13.77 13.93 13.59 13.79 5,489,266 -0.03(-0.20%)
Dec 07, 2020 14.10 14.19 13.69 13.82 5,109,029 -0.44(-3.07%)
Dec 04, 2020 13.89 14.34 13.82 14.25 9,043,929 +0.49(+3.57%)
Dec 03, 2020 13.83 13.88 13.51 13.76 9,594,617 +0.19(+1.41%)
Dec 02, 2020 12.82 13.62 12.82 13.57 9,460,873 +0.36(+2.69%)
Dec 01, 2020 13.12 13.27 13.03 13.22 8,535,060 +0.44(+3.42%)
Nov 30, 2020 13.27 13.27 12.74 12.78 18,822,322 -0.54(-4.04%)
Nov 27, 2020 13.22 13.43 13.10 13.32 3,257,070 -0.10(-0.75%)
Nov 25, 2020 13.22 13.47 13.06 13.42 7,413,362 -0.09(-0.67%)
Nov 24, 2020 13.74 13.82 13.42 13.51 15,574,648 +0.11(+0.82%)
Nov 23, 2020 13.11 13.57 12.91 13.40 15,603,101 +0.51(+3.96%)
Nov 20, 2020 13.19 13.19 12.74 12.89 8,885,165 -0.27(-2.08%)
Nov 19, 2020 12.72 13.21 12.34 13.16 16,440,506 +0.27(+2.12%)
Nov 18, 2020 12.83 13.16 12.57 12.89 12,100,590 +0.01(+0.07%)
Nov 17, 2020 12.23 12.91 11.98 12.88 20,414,598 +0.37(+2.99%)
Nov 16, 2020 12.75 12.79 12.20 12.51 20,020,658 +0.44(+3.62%)
Nov 13, 2020 11.22 12.10 11.18 12.07 16,260,209 +0.95(+8.52%)
Nov 12, 2020 11.53 11.61 10.97 11.12 13,009,798 -0.56(-4.76%)
Nov 11, 2020 12.00 12.18 11.53 11.68 10,558,139 -0.51(-4.19%)
Nov 10, 2020 12.38 12.54 12.06 12.19 18,496,548 -0.24(-1.91%)
Nov 09, 2020 11.84 13.64 11.62 12.42 32,517,288 +2.87(+30.09%)
Nov 06, 2020 9.964 10.06 9.481 9.550 13,779,060 -0.41(-4.07%)
Nov 05, 2020 10.04 10.29 9.891 9.955 10,613,618 -0.05(-0.55%)
Nov 04, 2020 10.47 10.47 9.900 10.01 17,392,098 -0.36(-3.43%)
Nov 03, 2020 10.17 10.47 10.08 10.36 16,126,054 +0.40(+4.02%)
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.