Indicators

Host Hotels & Resorts (NQ: HST )

18.42 -0.33 (-1.76%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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.