Skip to main content

Host Hotels & Resorts (NQ: HST )

16.98 +0.20 (+1.19%)
Streaming Delayed Price Updated: 10:00 AM EDT, May 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 26, 2023 16.72 16.80 16.62 16.78 3,949,082 +0.05(+0.30%)
May 25, 2023 16.58 16.80 16.41 16.73 7,092,464 +0.16(+0.97%)
May 24, 2023 16.64 16.70 16.45 16.57 8,954,948 -0.25(-1.49%)
May 23, 2023 17.04 17.14 16.80 16.82 7,071,856 -0.30(-1.75%)
May 22, 2023 17.13 17.25 17.04 17.12 5,805,241 +0.05(+0.29%)
May 19, 2023 17.45 17.52 16.96 17.07 6,599,706 -0.28(-1.61%)
May 18, 2023 17.03 17.50 16.94 17.35 7,248,853 +0.31(+1.82%)
May 17, 2023 17.04 17.20 16.81 17.04 4,419,918 +0.08(+0.47%)
May 16, 2023 16.95 17.38 16.84 16.96 19,574,062 +0.04(+0.24%)
May 15, 2023 16.81 16.98 16.76 16.92 5,121,184 +0.18(+1.08%)
May 12, 2023 16.87 16.95 16.65 16.74 6,113,547 -0.12(-0.71%)
May 11, 2023 17.21 17.21 16.84 16.86 8,058,545 -0.46(-2.66%)
May 10, 2023 17.64 17.86 17.18 17.32 6,417,295 -0.18(-1.03%)
May 09, 2023 17.28 17.56 17.20 17.50 4,789,233 +0.08(+0.46%)
May 08, 2023 17.76 17.85 17.37 17.42 4,788,826 -0.34(-1.91%)
May 05, 2023 17.87 18.11 17.39 17.76 8,677,511 +0.45(+2.60%)
May 04, 2023 17.10 17.47 16.55 17.31 15,225,258 +1.04(+6.39%)
May 03, 2023 16.08 16.56 16.03 16.27 7,433,495 +0.29(+1.81%)
May 02, 2023 16.15 16.15 15.56 15.98 6,661,751 -0.20(-1.24%)
May 01, 2023 16.35 16.50 16.11 16.18 8,441,579 +0.01(+0.06%)
Apr 28, 2023 15.97 16.24 15.78 16.17 6,194,930 +0.26(+1.63%)
Apr 27, 2023 15.89 15.94 15.58 15.91 7,395,390 +0.11(+0.70%)
Apr 26, 2023 15.91 16.05 15.73 15.80 6,957,850 -0.12(-0.75%)
Apr 25, 2023 16.18 16.22 15.87 15.92 4,529,199 -0.44(-2.69%)
Apr 24, 2023 16.11 16.38 16.11 16.36 3,811,507 +0.14(+0.86%)
Apr 21, 2023 16.15 16.27 16.00 16.22 2,885,964 +0.12(+0.75%)
Apr 20, 2023 16.41 16.41 16.01 16.10 3,750,222 -0.37(-2.25%)
Apr 19, 2023 16.52 16.56 16.35 16.47 3,797,340 -0.16(-0.96%)
Apr 18, 2023 16.55 16.82 16.44 16.63 4,658,904 +0.11(+0.67%)
Apr 17, 2023 16.34 16.54 16.25 16.52 3,501,109 +0.23(+1.41%)
Apr 14, 2023 16.36 16.53 16.16 16.29 4,041,768 -0.01(-0.06%)
Apr 13, 2023 16.20 16.38 16.07 16.30 3,772,394 +0.19(+1.18%)
Apr 12, 2023 16.58 16.59 16.05 16.11 4,682,750 -0.29(-1.77%)
Apr 11, 2023 16.30 16.44 16.23 16.40 7,637,811 +0.13(+0.80%)
Apr 10, 2023 16.03 16.32 15.96 16.27 4,989,656 +0.19(+1.18%)
Apr 06, 2023 16.18 16.18 15.93 16.08 4,420,975 +0.00(+0.00%)
Apr 05, 2023 16.14 16.18 15.99 16.08 4,042,535 -0.08(-0.50%)
Apr 04, 2023 16.32 16.36 15.97 16.16 5,949,543 -0.12(-0.74%)
Apr 03, 2023 16.51 16.59 16.20 16.28 6,740,910 -0.21(-1.27%)
Mar 31, 2023 15.95 16.54 15.88 16.49 10,637,554 +0.70(+4.43%)
Mar 30, 2023 15.82 16.00 15.63 15.79 6,441,866 +0.15(+0.96%)
Mar 29, 2023 15.39 15.68 15.38 15.64 6,078,403 +0.51(+3.34%)
Mar 28, 2023 14.89 15.19 14.87 15.13 5,157,372 +0.10(+0.66%)
Mar 27, 2023 15.11 15.24 14.99 15.03 5,889,577 +0.09(+0.60%)
Mar 24, 2023 14.60 14.97 14.39 14.95 8,351,988 +0.20(+1.35%)
Mar 23, 2023 14.95 15.19 14.66 14.75 6,744,197 -0.22(-1.46%)
Mar 22, 2023 15.41 15.44 14.96 14.97 10,832,076 -0.76(-4.86%)
Mar 21, 2023 15.75 15.94 15.58 15.73 10,593,934 +0.16(+1.02%)
Mar 20, 2023 15.29 15.71 15.29 15.57 6,826,039 +0.35(+2.28%)
Mar 17, 2023 15.57 15.66 15.20 15.22 11,110,903 -0.54(-3.40%)
Mar 16, 2023 15.40 15.81 15.20 15.76 11,289,232 +0.12(+0.76%)
Mar 15, 2023 15.42 15.71 15.25 15.64 10,877,756 -0.20(-1.25%)
Mar 14, 2023 15.99 16.13 15.64 15.84 11,410,653 +0.19(+1.21%)
Mar 13, 2023 15.62 15.71 15.32 15.65 8,996,383 -0.13(-0.82%)
Mar 10, 2023 15.86 16.14 15.56 15.78 11,419,500 -0.20(-1.24%)
Mar 09, 2023 16.84 16.88 15.96 15.98 8,727,911 -0.86(-5.13%)
Mar 08, 2023 16.77 16.91 16.69 16.84 3,759,260 +0.05(+0.30%)
Mar 07, 2023 16.87 16.99 16.67 16.79 4,653,003 -0.03(-0.18%)
Mar 06, 2023 16.94 17.20 16.74 16.82 5,010,391 -0.12(-0.70%)
Mar 03, 2023 16.97 17.09 16.82 16.94 4,813,112 +0.09(+0.53%)
Mar 02, 2023 16.73 16.95 16.66 16.85 4,655,882 -0.03(-0.18%)
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.