Canada markets closed

Host Hotels & Resorts, Inc. (HST)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
18.71+0.12 (+0.65%)
At close: 04:00PM EDT
18.71 0.00 (0.00%)
After hours: 04:09PM EDT
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 202418.6518.7918.5218.7118.713,946,600
Apr 18, 202418.8618.8618.4718.5918.594,941,700
Apr 17, 202419.2119.2718.6718.7418.748,122,900
Apr 16, 202419.6819.6819.0319.0819.086,173,700
Apr 15, 202420.1420.2219.5019.5719.575,498,300
Apr 12, 202420.2420.3319.9020.0020.003,596,600
Apr 11, 202420.1820.4820.0120.3520.354,132,400
Apr 10, 202420.5020.5920.1120.1420.144,261,800
Apr 09, 202420.6020.7320.3120.7220.723,293,500
Apr 08, 202420.2320.6420.2320.5520.554,473,900
Apr 05, 202420.1220.4020.0220.2820.283,820,800
Apr 04, 202420.5120.6020.0120.0820.083,930,600
Apr 03, 202420.3120.3720.1520.2820.283,907,900
Apr 02, 202420.5120.5320.2020.3220.324,591,200
Apr 01, 202420.8420.8520.5820.7120.714,643,700
Mar 28, 202420.6620.8420.3920.6820.685,737,100
Mar 27, 202420.2720.6320.2320.6120.616,511,400
Mar 27, 20240.2 Dividend
Mar 26, 202420.6120.6620.2420.2720.075,440,600
Mar 25, 202420.8920.9820.5520.5620.364,150,600
Mar 22, 202421.2221.2720.8520.8520.644,170,600
Mar 21, 202420.8221.1920.8221.1520.946,251,200
Mar 20, 202420.6921.0020.6720.7820.575,930,100
Mar 19, 202420.6820.8220.6320.7120.513,627,300
Mar 18, 202420.5720.8520.5420.6520.458,575,700
Mar 15, 202420.6020.8420.2620.5120.3112,139,600
Mar 14, 202420.8520.8920.6020.6720.475,193,600
Mar 13, 202420.9621.1420.7320.8120.604,633,700
Mar 12, 202420.9321.1520.8520.9520.743,538,400
Mar 11, 202420.8720.9420.6020.8820.673,174,800
Mar 08, 202420.9621.0420.5820.8820.675,233,700
Mar 07, 202420.9921.0820.7720.8120.605,077,600
Mar 06, 202421.0721.2720.8820.9220.714,868,100
Mar 05, 202421.0221.3120.7520.7920.587,731,900
Mar 04, 202420.9921.1420.8721.0720.866,429,300
Mar 01, 202420.6920.9620.5820.9520.743,931,200
Feb 29, 202420.7420.8720.5120.7420.547,978,200
Feb 28, 202420.1620.7320.0920.6320.435,051,400
Feb 27, 202420.1720.4720.1520.2320.036,067,100
Feb 26, 202420.2020.3620.0220.0519.856,208,800
Feb 23, 202420.7320.9220.2320.2720.0713,202,100
Feb 22, 202420.3220.6919.4920.6620.4613,113,000
Feb 21, 202419.7020.3119.6720.2120.0113,093,300
Feb 20, 202419.5019.7319.3719.6619.476,141,200
Feb 16, 202419.7319.8119.5419.7219.535,119,100
Feb 15, 202419.5519.9119.5519.9019.705,666,800
Feb 14, 202419.2519.5119.1119.4219.235,698,300
Feb 13, 202419.2319.2818.8819.1718.989,547,100
Feb 12, 202419.6119.8219.6119.7119.524,513,200
Feb 09, 202419.6019.6219.3219.5819.394,304,300
Feb 08, 202419.2319.5519.1119.5519.364,204,600
Feb 07, 202419.5519.5919.2219.2319.044,682,300
Feb 06, 202419.2219.5819.1319.4719.284,029,900
Feb 05, 202419.1219.3118.9519.2119.026,507,000
Feb 02, 202419.2419.4519.0419.4119.224,375,100
Feb 01, 202419.2619.4219.1319.4219.235,535,500
Jan 31, 202419.6919.7619.1419.2219.0311,930,700
Jan 30, 202419.8119.8519.6719.6819.494,776,700
Jan 29, 202419.5819.8519.5019.8219.624,218,400
Jan 26, 202419.5919.8519.5719.7019.514,875,200
Jan 25, 202419.6719.8419.3819.5719.386,115,300
Jan 24, 202419.8819.8819.4119.4619.274,965,000
Jan 23, 202420.0120.0719.5719.5919.405,651,400
Jan 22, 202420.0320.2119.8819.9219.724,977,500
Jan 19, 202419.7019.9619.5019.9619.765,435,100
Jan 18, 202419.8019.9419.5419.6219.4312,463,400
Jan 17, 202419.5819.9319.4319.7019.518,447,300
Jan 16, 202419.6619.9919.5319.8019.608,817,400
Jan 12, 202419.9020.0619.5719.7519.567,339,800
Jan 11, 202419.6019.8819.5219.8519.655,271,800
Jan 10, 202419.9619.9619.6319.7419.554,922,700
Jan 09, 202420.1720.2219.7719.8419.646,949,700
Jan 08, 202419.9820.3919.9520.3920.197,570,800
Jan 05, 202419.6120.0419.5819.8319.636,067,500
Jan 04, 202419.4719.7619.3919.7019.516,543,900
Jan 03, 202419.5019.7019.3719.5619.377,151,200
Jan 02, 202419.4719.7419.3419.7019.514,762,700
Dec 29, 202319.5619.6819.4519.4719.286,219,200
Dec 28, 202319.6619.8119.5619.6719.482,977,500
Dec 28, 20230.45 Dividend
Dec 27, 202320.0920.2219.9820.1719.536,179,000
Dec 26, 202319.7120.1519.7120.1119.477,789,900
Dec 22, 202319.6919.8919.5719.7719.145,616,200
Dec 21, 202319.3019.6219.2619.5718.945,940,300
Dec 20, 202319.1519.3919.0119.1118.505,543,400
Dec 19, 202319.3519.4819.2319.2318.626,074,300
Dec 18, 202319.2619.3819.0319.2518.639,333,100
Dec 15, 202319.3019.4319.0019.1518.5419,651,600
Dec 14, 202319.2020.0419.1419.4618.8416,630,800
Dec 13, 202318.5718.9318.3518.7818.186,779,500
Dec 12, 202318.4018.7618.3618.6118.0211,951,300
Dec 11, 202318.0418.3818.0018.3617.776,202,200
Dec 08, 202317.8018.0117.6817.9917.424,917,600
Dec 07, 202317.6117.8117.5417.7817.214,596,600
Dec 06, 202317.8517.9217.5617.5817.028,115,600
Dec 05, 202318.0218.0217.5217.6817.115,448,200
Dec 04, 202317.7118.1217.6818.0917.517,742,000
Dec 01, 202317.4817.8017.3917.7217.154,637,400
Nov 30, 202317.4717.5217.3217.4716.918,295,800
Nov 29, 202317.6517.7817.4117.4416.884,099,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...