Host Hotels & Resorts (NQ:HST)

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2026	21.12	21.32	21.03	21.13	8,953,719	+0.07(+0.33%)
Apr 29, 2026	20.85	21.09	20.82	21.06	9,008,007	+0.12(+0.57%)
Apr 28, 2026	20.89	21.07	20.73	20.94	7,305,475	+0.06(+0.29%)
Apr 27, 2026	20.98	21.11	20.84	20.88	6,878,251	-0.02(-0.10%)
Apr 24, 2026	21.07	21.22	20.84	20.90	4,510,542	-0.17(-0.81%)
Apr 23, 2026	20.97	21.17	20.84	21.07	5,713,554	+0.22(+1.06%)
Apr 22, 2026	21.33	21.33	20.77	20.85	5,110,045	-0.27(-1.28%)
Apr 21, 2026	21.41	21.55	21.05	21.12	5,504,708	-0.17(-0.80%)
Apr 20, 2026	21.04	21.32	20.92	21.29	4,517,595	+0.17(+0.80%)
Apr 17, 2026	20.90	21.18	20.75	21.12	5,804,149	+0.55(+2.67%)
Apr 16, 2026	20.57	20.81	20.50	20.57	7,151,704	-0.12(-0.58%)
Apr 15, 2026	20.84	20.88	20.30	20.69	12,484,512	-0.22(-1.05%)
Apr 14, 2026	20.20	20.94	20.14	20.91	13,553,599	+0.64(+3.16%)
Apr 13, 2026	20.11	20.28	19.77	20.27	6,817,422	+0.13(+0.65%)
Apr 10, 2026	19.93	20.24	19.90	20.14	8,528,911	+0.23(+1.16%)
Apr 09, 2026	19.76	20.16	19.64	19.91	11,801,031	+0.20(+1.01%)
Apr 08, 2026	19.74	19.89	19.59	19.71	10,961,795	+0.62(+3.25%)
Apr 07, 2026	19.11	19.46	19.05	19.09	12,705,716	-0.14(-0.73%)
Apr 06, 2026	19.13	19.27	18.96	19.23	7,264,017	+0.09(+0.47%)
Apr 02, 2026	18.94	19.26	18.75	19.14	8,195,915	+0.04(+0.21%)
Apr 01, 2026	19.36	19.37	19.02	19.10	11,319,053	-0.06(-0.31%)
Mar 31, 2026	19.08	19.39	18.90	19.16	10,727,568	+0.40(+2.13%)
Mar 30, 2026	18.86	18.91	18.64	18.76	6,183,777	+0.12(+0.64%)
Mar 27, 2026	19.09	19.09	18.57	18.64	8,247,400	-0.57(-2.99%)
Mar 26, 2026	19.27	19.75	19.15	19.22	9,442,941	-0.06(-0.31%)
Mar 25, 2026	19.01	19.30	18.92	19.27	9,095,839	+0.50(+2.69%)
Mar 24, 2026	18.77	19.10	18.66	18.77	6,824,826	-0.17(-0.89%)
Mar 23, 2026	18.85	19.21	18.76	18.94	11,913,331	+0.53(+2.90%)
Mar 20, 2026	18.82	18.87	18.32	18.40	9,463,518	-0.48(-2.57%)
Mar 19, 2026	18.81	18.98	18.63	18.89	8,119,000	+0.02(+0.10%)
Mar 18, 2026	18.57	19.11	18.51	18.87	8,773,347	+0.27(+1.44%)
Mar 17, 2026	18.68	18.85	18.55	18.60	10,871,556	+0.09(+0.48%)
Mar 16, 2026	18.55	18.79	18.49	18.51	6,886,526	+0.20(+1.08%)
Mar 13, 2026	18.68	18.79	18.23	18.31	7,438,431	-0.19(-1.02%)
Mar 12, 2026	18.69	18.79	18.47	18.50	7,971,858	-0.48(-2.55%)
Mar 11, 2026	18.96	19.15	18.85	18.99	7,605,032	-0.06(-0.31%)
Mar 10, 2026	18.93	19.43	18.75	19.05	9,243,785	+0.09(+0.47%)
Mar 09, 2026	18.71	19.00	18.21	18.96	11,864,224	-0.07(-0.36%)
Mar 06, 2026	19.29	19.42	18.77	19.03	11,620,457	-0.72(-3.66%)
Mar 05, 2026	19.71	19.88	19.49	19.75	14,355,321	-0.16(-0.80%)
Mar 04, 2026	19.69	19.97	19.62	19.91	11,155,493	+0.51(+2.65%)
Mar 03, 2026	19.07	19.49	18.84	19.39	7,741,384	-0.10(-0.51%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.