HST

Host Hotels and Resorts Historical Data

Company Name Stock Ticker Symbol Market Type
Host Hotels and Resorts Inc HST NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.20 1.03% 19.55 18:00:04
Open Price Low Price High Price Close Price Prev Close
19.38 19.37 19.76 19.55 19.35
more quote information »

HST Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week18.9019.7618.7719.376,738,6460.653.44%
1 Month17.1519.7616.7918.077,014,8072.4013.99%
3 Months19.3021.2515.1017.638,533,7840.251.3%
6 Months19.3721.6315.1018.468,814,6870.180.93%
1 Year15.3421.6314.6717.748,173,8634.2127.44%
3 Years10.5821.6310.3916.848,239,3128.9784.78%
5 Years10.5821.6310.3916.848,239,3128.9784.78%

HST 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 17 2022 19.35 -0.17 -0.87% 19.315 19.47 19.15 7,722,435
Aug 16 2022 19.52 0.33 1.72% 19.15 19.60 19.10 10,965,059
Aug 15 2022 19.19 -0.34 -1.74% 19.36 19.435 19.18 4,561,880
Aug 12 2022 19.53 0.37 1.93% 19.30 19.53 19.23 4,119,817
Aug 11 2022 19.16 0.42 2.24% 18.90 19.205 18.77 6,324,039
Aug 10 2022 18.74 0.52 2.85% 18.57 18.84 18.50 6,946,014
Aug 09 2022 18.22 0.10 0.55% 18.13 18.22 17.95 6,461,756
Aug 08 2022 18.12 0.15 0.83% 18.075 18.41 17.925 4,711,759
Aug 05 2022 17.97 0.29 1.64% 18.05 18.17 17.69 8,153,151
Aug 04 2022 17.68 0.34 1.96% 18.90 19.53 17.405 11,138,436
Aug 03 2022 17.34 0.04 0.23% 17.45 17.775 17.33 9,993,494
Aug 02 2022 17.30 -0.54 -3.03% 17.75 17.83 17.29 13,002,431
Aug 01 2022 17.84 0.03 0.17% 17.72 17.90 17.46 4,705,807
Jul 29 2022 17.81 -0.10 -0.56% 17.86 18.045 17.685 7,971,716
Jul 28 2022 17.91 0.32 1.82% 17.55 17.975 17.15 7,085,618
Jul 27 2022 17.59 0.65 3.84% 17.18 17.62 17.17 6,088,142
Jul 26 2022 16.94 -0.36 -2.08% 17.30 17.325 16.93 4,337,913
Jul 25 2022 17.30 0.38 2.25% 17.07 17.315 16.945 4,241,522
Jul 22 2022 16.92 -0.30 -1.74% 17.41 17.50 16.79 4,744,800
Jul 21 2022 17.22 -0.12 -0.69% 17.15 17.23 16.86 7,020,345
Jul 20 2022 17.34 0.22 1.29% 16.97 17.36 16.905 5,953,339
Jul 19 2022 17.12 0.77 4.71% 16.73 17.165 16.59 10,379,259
Jul 18 2022 16.35 0.39 2.44% 16.21 16.685 16.20 6,382,586
See More Historical Prices »


Your Recent History
NASDAQ
HST
Host Hotel..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to InvestorsHub
Register Now