Host Hotels & Resorts (HST)

23.71
+0.00 (0.00%)
NASDAQ· Last Trade: Jul 1st, 5:29 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Host Hotels & Resorts (HST)

DateOpenHighLowCloseVolumeAdjusted Close
6/30/202624.0024.0523.6123.7112,484,21823.71
6/29/202624.7925.1724.7824.929,105,93924.00
6/26/202624.9325.1124.7325.069,549,41024.13
6/25/202624.8625.0324.6124.988,848,30924.06
6/24/202625.1325.1324.3424.5812,324,71323.67
6/23/202624.8625.3224.7724.826,422,44223.90
6/22/202625.1225.4124.9925.137,430,60524.20
6/18/202624.9825.3624.8225.0115,920,42624.09
6/17/202624.8625.2024.5524.6212,823,58423.71
6/16/202624.8724.9824.5924.9011,725,55523.98
6/15/202625.0825.2924.6624.8111,070,21723.89
6/12/202624.6324.8924.4924.897,728,58423.97
6/11/202623.9524.5423.9324.3412,883,39623.44
6/10/202624.4724.5923.9423.9510,977,69823.07
6/09/202624.7124.8024.1824.4713,539,24323.57
6/08/202624.6924.9024.2024.446,417,48723.54
6/05/202624.4724.7724.3524.629,228,65623.71
6/04/202624.0724.4823.9524.457,828,13423.55
6/03/202623.4724.0723.4123.8511,439,99522.97
6/02/202623.2423.7923.1623.658,099,57022.78
6/01/202622.8923.3222.7823.185,997,06622.32
5/29/20260.0023.3822.8622.988,806,27322.13
5/28/202623.5223.5223.1323.286,290,49422.42
5/27/202623.3623.5423.2523.487,839,55022.61
5/26/202622.5223.1722.4723.118,959,75022.26
5/22/202622.3922.4822.2622.387,643,90021.55
5/21/202622.1322.4821.9722.417,572,68021.58
5/20/202621.7922.3321.6822.308,225,73521.48
5/19/202621.9721.9921.3921.798,766,40520.99
5/18/202621.4722.0521.4721.879,234,30221.06
5/15/202621.3821.4321.1721.3811,013,99920.59
5/14/202621.7121.9621.5021.547,456,61620.74
5/13/202621.7121.8421.5221.568,265,26220.76
5/12/202621.9321.9421.5621.768,726,02020.96
5/11/202622.3022.3921.7321.788,778,18120.98
5/08/202621.8822.2921.8422.276,436,09221.45
5/07/202622.1622.3621.5521.6713,850,10820.87
5/06/202621.6321.9821.5921.6811,129,36020.88
5/05/202621.0021.4120.9821.317,195,27320.52
5/04/202621.0021.2020.8220.864,736,97420.09
5/01/202621.1421.3221.1021.134,687,21120.35
4/30/202621.1221.3221.0321.138,953,71920.35
4/29/202620.8521.0920.8221.069,008,00720.28
4/28/202620.8921.0720.7320.947,305,47520.17
4/27/202620.9821.1120.8420.886,878,25120.11
4/24/202621.0721.2220.8420.904,510,54220.13
4/23/202620.9721.1720.8421.075,713,55420.29
4/22/202621.3321.3320.7720.855,110,04520.08
4/21/202621.4121.5521.0521.125,504,70820.34
4/20/202621.0421.3220.9221.294,517,59520.50
4/17/202620.9021.1820.7521.125,804,14920.34
4/16/202620.5720.8120.5020.577,151,70419.81
4/15/202620.8420.8820.3020.6912,484,51219.93
4/14/202620.2020.9420.1420.9113,553,59920.14
4/13/202620.1120.2819.7720.276,817,42219.52
4/10/202619.9320.2419.9020.148,528,91119.40
4/09/202619.7620.1619.6419.9111,801,03119.18
4/08/202619.7419.8919.5919.7110,961,79518.98
4/07/202619.1119.4619.0519.0912,705,71618.39
4/06/202619.1319.2718.9619.237,264,01718.52
4/02/202618.9419.2618.7519.148,195,91518.43
4/01/202619.3619.3719.0219.1011,319,05318.39