Host Hotels & Resorts (NQ: HST )

18.02 +0.16 (+0.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 27, 2024 17.65 17.82 17.55 17.82 3,940,193 +0.16(+0.90%)
Jun 26, 2024 17.74 17.87 17.50 17.66 9,024,259 -0.22(-1.22%)
Jun 25, 2024 17.98 18.05 17.74 17.88 4,715,643 -0.03(-0.17%)
Jun 24, 2024 18.14 18.27 17.89 17.91 5,604,283 -0.22(-1.20%)
Jun 21, 2024 17.92 18.18 17.78 18.13 11,740,701 +0.27(+1.49%)
Jun 20, 2024 17.70 17.93 17.64 17.86 3,638,939 +0.12(+0.67%)
Jun 18, 2024 17.80 17.94 17.64 17.74 4,154,180 -0.02(-0.11%)
Jun 17, 2024 17.59 17.79 17.50 17.76 2,850,881 +0.14(+0.79%)
Jun 14, 2024 17.96 18.01 17.50 17.62 5,156,194 -0.47(-2.62%)
Jun 13, 2024 18.16 18.19 17.83 18.10 4,814,479 -0.03(-0.16%)
Jun 12, 2024 18.15 18.33 18.03 18.13 5,078,239 +0.36(+2.00%)
Jun 11, 2024 17.87 17.95 17.75 17.77 6,041,388 -0.14(-0.77%)
Jun 10, 2024 17.57 17.95 17.51 17.91 8,623,364 +0.30(+1.68%)
Jun 07, 2024 17.55 17.70 17.49 17.61 8,360,037 -0.17(-0.95%)
Jun 06, 2024 17.83 18.03 17.74 17.78 5,426,749 -0.12(-0.66%)
Jun 05, 2024 17.87 17.96 17.67 17.90 5,109,205 +0.09(+0.50%)
Jun 04, 2024 17.84 18.08 17.80 17.81 7,892,483 -0.14(-0.77%)
Jun 03, 2024 17.85 17.98 17.74 17.95 5,662,611 +0.21(+1.17%)
May 31, 2024 17.65 17.78 17.53 17.74 11,222,220 +0.13(+0.73%)
May 30, 2024 17.73 17.81 17.52 17.61 6,674,551 +0.02(+0.11%)
May 29, 2024 17.79 17.82 17.35 17.59 7,042,171 -0.38(-2.09%)
May 28, 2024 18.12 18.19 17.80 17.97 4,458,775 -0.13(-0.71%)
May 24, 2024 18.08 18.21 17.97 18.10 3,426,790 +0.15(+0.83%)
May 23, 2024 18.29 18.31 17.89 17.95 5,522,150 -0.26(-1.41%)
May 22, 2024 18.16 18.36 18.11 18.21 4,489,360 +0.07(+0.38%)
May 21, 2024 18.14 18.24 18.02 18.14 5,537,172 -0.04(-0.22%)
May 20, 2024 18.27 18.29 18.12 18.18 8,512,331 -0.04(-0.22%)
May 17, 2024 18.66 18.66 18.07 18.22 5,671,840 -0.33(-1.76%)
May 16, 2024 18.33 18.60 18.22 18.54 5,620,873 +0.27(+1.46%)
May 15, 2024 18.50 18.55 18.22 18.27 5,794,703 -0.05(-0.27%)
May 14, 2024 18.29 18.44 18.27 18.32 6,106,003 +0.08(+0.43%)
May 13, 2024 18.31 18.43 18.15 18.25 6,168,370 +0.11(+0.60%)
May 10, 2024 18.25 18.29 18.00 18.14 7,543,385 -0.08(-0.43%)
May 09, 2024 18.03 18.28 17.89 18.22 7,817,141 +0.19(+1.04%)
May 08, 2024 18.42 18.50 17.99 18.03 7,402,276 -0.48(-2.62%)
May 07, 2024 18.83 18.90 18.43 18.51 4,868,733 -0.05(-0.27%)
May 06, 2024 18.61 18.69 18.43 18.56 4,313,882 +0.12(+0.64%)
May 03, 2024 18.39 18.63 18.23 18.44 6,413,277 +0.20(+1.08%)
May 02, 2024 18.77 18.93 17.58 18.25 12,278,300 -0.39(-2.07%)
May 01, 2024 18.58 19.05 18.58 18.63 8,993,080 -0.03(-0.16%)
Apr 30, 2024 18.75 18.94 18.61 18.66 7,814,926 -0.32(-1.67%)
Apr 29, 2024 18.73 19.65 18.70 18.98 6,434,859 +0.33(+1.75%)
Apr 26, 2024 18.69 18.96 18.61 18.65 3,996,517 -0.03(-0.16%)
Apr 25, 2024 18.89 19.11 18.67 18.68 4,096,104 -0.44(-2.28%)
Apr 24, 2024 19.11 19.30 18.98 19.12 4,864,456 +0.04(+0.21%)
Apr 23, 2024 18.79 19.21 18.79 19.08 6,463,042 +0.30(+1.58%)
Apr 22, 2024 18.56 18.82 18.52 18.78 4,683,759 +0.28(+1.50%)
Apr 19, 2024 18.44 18.58 18.31 18.50 3,991,007 +0.12(+0.65%)
Apr 18, 2024 18.65 18.65 18.27 18.38 4,997,144 -0.15(-0.80%)
Apr 17, 2024 19.00 19.06 18.46 18.53 8,214,043 -0.34(-1.78%)
Apr 16, 2024 19.46 19.46 18.82 18.87 6,242,984 -0.48(-2.50%)
Apr 15, 2024 19.92 20.00 19.28 19.35 5,560,036 -0.43(-2.15%)
Apr 12, 2024 20.02 20.10 19.68 19.78 3,636,973 -0.35(-1.72%)
Apr 11, 2024 19.95 20.25 19.79 20.12 4,178,767 +0.21(+1.04%)
Apr 10, 2024 20.27 20.36 19.89 19.92 4,309,655 -0.57(-2.80%)
Apr 09, 2024 20.37 20.50 20.08 20.49 3,330,415 +0.17(+0.83%)
Apr 08, 2024 20.01 20.41 20.01 20.32 4,524,132 +0.27(+1.33%)
Apr 05, 2024 19.90 20.17 19.80 20.05 3,863,688 +0.20(+1.00%)
Apr 04, 2024 20.28 20.37 19.78 19.86 3,974,682 -0.20(-0.99%)
Apr 03, 2024 20.08 20.14 19.92 20.05 3,951,733 -0.04(-0.20%)
Apr 02, 2024 20.28 20.30 19.98 20.09 4,642,713 -0.39(-1.88%)
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.