Skip to main content

Host Hotels & Resorts (NQ: HST )

20.42 -0.19 (-0.92%)
Streaming Delayed Price Updated: 1:35 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 19.37 19.48 19.26 19.28 6,281,267 -0.20(-1.02%)
Dec 28, 2023 19.47 19.61 19.37 19.48 3,007,173 -0.05(-0.25%)
Dec 27, 2023 19.45 19.57 19.34 19.53 6,383,026 +0.06(+0.30%)
Dec 26, 2023 19.08 19.51 19.08 19.47 8,047,043 +0.33(+1.72%)
Dec 22, 2023 19.06 19.25 18.94 19.14 5,801,623 +0.19(+1.02%)
Dec 21, 2023 18.68 18.99 18.64 18.94 6,136,401 +0.45(+2.41%)
Dec 20, 2023 18.54 18.77 18.40 18.50 5,726,371 -0.12(-0.62%)
Dec 19, 2023 18.73 18.86 18.62 18.62 6,274,806 -0.02(-0.10%)
Dec 18, 2023 18.64 18.76 18.42 18.63 9,641,173 +0.10(+0.52%)
Dec 15, 2023 18.68 18.81 18.39 18.54 20,409,890 -0.30(-1.59%)
Dec 14, 2023 18.59 19.39 18.53 18.84 17,179,794 +0.66(+3.62%)
Dec 13, 2023 17.98 18.33 17.76 18.18 6,942,511 +0.16(+0.91%)
Dec 12, 2023 17.81 18.16 17.77 18.02 12,345,809 +0.24(+1.36%)
Dec 11, 2023 17.46 17.79 17.42 17.77 6,406,934 +0.36(+2.06%)
Dec 08, 2023 17.23 17.43 17.11 17.42 5,079,969 +0.20(+1.18%)
Dec 07, 2023 17.05 17.24 16.98 17.21 4,748,349 +0.19(+1.14%)
Dec 06, 2023 17.28 17.35 17.00 17.02 8,383,554 -0.10(-0.57%)
Dec 05, 2023 17.44 17.44 16.96 17.11 5,628,050 -0.40(-2.27%)
Dec 04, 2023 17.14 17.54 17.11 17.51 7,997,535 +0.36(+2.09%)
Dec 01, 2023 16.92 17.23 16.83 17.15 4,790,484 +0.24(+1.43%)
Nov 30, 2023 16.91 16.96 16.76 16.91 8,569,702 +0.03(+0.17%)
Nov 29, 2023 17.09 17.21 16.85 16.88 4,234,572 -0.15(-0.85%)
Nov 28, 2023 16.84 17.09 16.77 17.03 4,596,493 +0.15(+0.92%)
Nov 27, 2023 16.80 16.93 16.66 16.87 4,432,498 +0.01(+0.06%)
Nov 24, 2023 16.81 16.91 16.70 16.86 1,800,879 +0.03(+0.17%)
Nov 22, 2023 16.87 16.95 16.75 16.83 2,366,975 +0.10(+0.58%)
Nov 21, 2023 16.94 16.94 16.65 16.74 5,259,759 -0.21(-1.26%)
Nov 20, 2023 16.71 16.96 16.65 16.95 4,746,784 +0.24(+1.45%)
Nov 17, 2023 16.72 16.77 16.57 16.71 5,263,811 +0.18(+1.11%)
Nov 16, 2023 16.57 16.72 16.40 16.52 6,532,321 -0.09(-0.52%)
Nov 15, 2023 16.46 16.67 16.43 16.61 5,328,729 +0.17(+1.06%)
Nov 14, 2023 16.32 16.53 16.26 16.44 6,376,633 +0.57(+3.60%)
Nov 13, 2023 15.90 16.05 15.75 15.87 4,578,256 -0.02(-0.12%)
Nov 10, 2023 15.75 15.91 15.53 15.89 5,428,402 +0.15(+0.98%)
Nov 09, 2023 15.72 15.89 15.65 15.73 6,049,532 +0.12(+0.74%)
Nov 08, 2023 16.06 16.12 15.60 15.61 7,419,123 -0.44(-2.71%)
Nov 07, 2023 16.16 16.17 15.92 16.05 5,931,409 -0.09(-0.54%)
Nov 06, 2023 16.22 16.37 16.09 16.14 9,588,378 -0.09(-0.54%)
Nov 03, 2023 16.03 16.34 15.94 16.22 7,351,594 +0.45(+2.82%)
Nov 02, 2023 15.39 15.95 15.34 15.78 11,812,138 +0.68(+4.49%)
Nov 01, 2023 15.08 15.22 14.80 15.10 15,368,727 +0.12(+0.78%)
Oct 31, 2023 14.91 15.00 14.69 14.99 7,933,992 +0.10(+0.65%)
Oct 30, 2023 14.74 14.94 14.61 14.89 7,554,071 +0.32(+2.19%)
Oct 27, 2023 15.08 15.09 14.44 14.57 9,300,822 -0.46(-3.09%)
Oct 26, 2023 15.10 15.33 14.99 15.03 11,178,704 -0.07(-0.45%)
Oct 25, 2023 15.17 15.29 15.07 15.10 7,826,075 -0.16(-1.08%)
Oct 24, 2023 15.29 15.40 15.08 15.27 7,609,141 +0.13(+0.83%)
Oct 23, 2023 14.99 15.35 14.86 15.14 6,204,218 +0.15(+0.97%)
Oct 20, 2023 15.30 15.38 14.97 14.99 7,004,121 -0.25(-1.65%)
Oct 19, 2023 15.47 15.59 15.23 15.25 8,998,478 -0.27(-1.75%)
Oct 18, 2023 15.66 15.70 15.49 15.52 4,805,510 -0.28(-1.78%)
Oct 17, 2023 15.66 15.94 15.62 15.80 4,879,721 +0.06(+0.37%)
Oct 16, 2023 15.50 15.80 15.47 15.74 5,634,797 +0.40(+2.59%)
Oct 13, 2023 15.56 15.58 15.30 15.34 5,337,873 -0.20(-1.31%)
Oct 12, 2023 15.65 15.71 15.46 15.55 3,979,174 -0.11(-0.68%)
Oct 11, 2023 15.84 15.90 15.47 15.65 5,655,304 -0.09(-0.55%)
Oct 10, 2023 15.54 15.88 15.51 15.74 3,212,875 +0.23(+1.50%)
Oct 09, 2023 15.51 15.61 15.27 15.51 4,728,116 -0.13(-0.81%)
Oct 06, 2023 15.57 15.77 15.32 15.63 5,494,475 +0.07(+0.44%)
Oct 05, 2023 15.34 15.62 15.31 15.57 6,068,405 +0.19(+1.26%)
Oct 04, 2023 15.13 15.40 14.92 15.37 6,304,884 +0.40(+2.65%)
Oct 03, 2023 15.33 15.33 14.88 14.98 9,071,294 -0.44(-2.83%)
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.