Host Hotels & Resorts (HST)

22.59
+0.07 (0.33%)
NASDAQ · Last Trade: Oct 2nd, 10:13 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Host Hotels & Resorts (HST)

DateOpenHighLowCloseVolumeAdjusted Close
10/01/202622.4422.6122.2722.5114,022,22422.51
9/30/202622.2722.4922.1822.3910,196,37622.39
9/29/202622.6822.8822.2822.446,103,00222.24
9/28/202622.4222.9022.3622.669,418,28422.46
9/25/202622.2422.4622.0522.426,232,58722.22
9/24/202622.1122.2821.9622.217,573,89422.01
9/23/202622.1122.3921.9722.157,209,38921.95
9/22/202622.3822.6622.1422.289,075,04522.08
9/21/202621.9222.3521.8122.317,581,25122.11
9/18/202621.8421.9121.7121.8421,450,00821.65
9/17/202621.9322.0921.9021.906,886,54421.70
9/16/202622.1822.3721.5321.768,350,30321.57
9/15/202622.4322.5022.0422.1311,632,67721.93
9/14/202622.2722.4422.0922.366,726,50922.17
9/11/202622.3922.5422.2122.245,703,63822.04
9/10/202622.1222.2321.9322.146,408,07721.94
9/09/202621.9522.0621.8322.046,352,65221.84
9/08/202621.9722.2721.9522.0712,442,80921.87
9/04/202621.9822.1821.9522.055,247,72321.85
9/03/202622.1522.2521.9621.996,160,38221.79
9/02/202621.6822.2021.6822.117,455,33921.91
9/01/202621.9022.0021.5121.646,180,91321.45
8/31/202622.3622.3621.8021.937,039,98121.73
8/28/202622.4622.5222.2422.284,349,76222.08
8/27/202622.2622.5422.2522.348,089,52722.14
8/26/202622.9922.9922.4222.439,280,09522.23
8/25/202623.2923.2922.9523.008,012,62122.80
8/24/202623.1723.4023.0023.197,733,88422.98
8/21/202623.2023.2922.8623.2110,556,24623.00
8/20/202623.1123.2422.9523.099,739,62022.88
8/19/202622.9623.4122.9623.1511,589,05722.94
8/18/202622.8723.1722.7522.926,320,59522.72
8/17/202622.8222.8622.5522.816,132,85222.61
8/14/202622.7623.0522.6822.906,355,73722.70
8/13/202623.0323.1622.6822.759,820,87722.55
8/12/202622.7522.8622.4422.809,620,29222.60
8/11/202622.7622.8622.2822.2914,371,82022.09
8/10/202623.2423.2822.5322.6713,310,56222.47
8/07/202623.3023.6523.2023.2910,608,87323.08
8/06/202623.7424.0323.2423.3820,297,15423.17
8/05/202624.9025.3324.7825.1310,235,62724.91
8/04/202625.0225.2224.8624.989,565,10924.76
8/03/202625.1325.5024.9425.099,784,89324.87
7/31/202625.3325.3925.0125.1310,037,60524.91
7/30/202625.6825.7124.7925.098,725,37724.87
7/29/202625.4725.6925.2825.549,771,49825.31
7/28/202624.9825.4924.4625.4712,367,05825.24
7/27/202624.5525.0024.5524.978,199,29224.75
7/24/202624.0624.7323.9924.508,138,70624.28
7/23/202624.4824.6223.8923.9610,707,94123.75
7/22/202624.4524.6624.3024.508,390,96424.28
7/21/202624.1724.4823.8324.446,366,03924.22
7/20/202623.9524.1623.8924.066,476,82123.85
7/17/202623.6223.9623.4223.948,674,90023.73
7/16/202623.7524.1123.6023.677,560,48423.46
7/15/202623.2723.8523.2723.8013,476,38723.59
7/14/202623.3123.4323.1023.387,473,58323.17
7/13/202623.1723.3422.9823.078,577,85422.86
7/10/202623.1223.3223.0023.188,995,00522.97
7/09/202622.9223.4522.9223.166,594,78122.95
7/08/202623.4223.4222.6422.766,760,02322.56
7/07/202623.5123.5622.9323.3514,038,33223.14
7/06/202623.4423.5023.1823.259,475,78623.04
7/02/202623.5123.5123.2223.357,479,60423.14