Skip to main content

Host Hotels & Resorts (NQ: HST )

17.48 -0.20 (-1.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 18.50 18.54 17.82 18.03 14,921,581 -0.64(-3.43%)
May 27, 2022 18.48 18.83 18.18 18.67 12,589,143 +0.31(+1.67%)
May 26, 2022 17.41 18.49 17.41 18.37 13,779,938 +0.91(+5.22%)
May 25, 2022 16.69 17.52 16.51 17.45 10,666,057 +0.72(+4.31%)
May 24, 2022 16.80 16.80 16.12 16.73 10,963,608 -0.16(-0.96%)
May 23, 2022 16.89 17.08 16.71 16.90 9,836,507 +0.11(+0.65%)
May 20, 2022 17.68 17.91 16.40 16.79 11,683,534 -0.76(-4.32%)
May 19, 2022 17.71 18.13 17.51 17.54 11,671,824 -0.29(-1.62%)
May 18, 2022 18.58 18.89 17.71 17.83 11,422,506 -0.86(-4.59%)
May 17, 2022 18.45 18.77 18.41 18.69 9,297,941 +0.49(+2.68%)
May 16, 2022 17.96 18.34 17.79 18.20 8,226,587 +0.25(+1.41%)
May 13, 2022 17.49 18.02 17.40 17.95 6,124,596 +0.63(+3.65%)
May 12, 2022 17.23 17.45 16.79 17.32 10,748,954 -0.08(-0.47%)
May 11, 2022 17.65 18.11 17.30 17.40 9,889,005 -0.19(-1.08%)
May 10, 2022 17.46 17.98 17.24 17.59 12,233,439 +0.35(+2.04%)
May 09, 2022 17.95 18.03 17.15 17.24 13,720,279 -1.02(-5.58%)
May 06, 2022 17.79 18.45 17.60 18.26 11,520,599 +0.44(+2.48%)
May 05, 2022 18.85 19.51 17.65 17.82 16,907,108 -0.34(-1.89%)
May 04, 2022 18.00 18.28 17.48 18.16 10,428,214 +0.23(+1.26%)
May 03, 2022 18.24 18.39 17.49 17.93 8,926,380 -0.23(-1.24%)
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.