HST

Host Hotels and Resorts Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Host Hotels and Resorts Inc HST NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 17.29 04:00:00
Open Price Low Price High Price Close Price Prev Close
17.29
more quote information »

HST Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week18.1318.13517.2717.607,064,837-0.84-4.63%
1 Month17.2418.5017.1117.696,706,9260.050.29%
3 Months16.8419.0215.1117.047,656,1670.452.67%
6 Months15.9519.0214.6716.607,368,6771.348.4%
1 Year14.6119.0213.1616.647,751,8062.6818.34%
3 Years10.5819.0210.3916.068,051,0746.7163.42%
5 Years10.5819.0210.3916.068,051,0746.7163.42%

HST 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 20 2022 17.29 -0.06 -0.35% 17.37 17.885 17.27 5,967,753
Jan 19 2022 17.35 -0.35 -1.98% 17.73 17.80 17.35 4,774,886
Jan 18 2022 17.70 -0.24 -1.34% 17.64 17.91 17.445 11,590,390
Jan 14 2022 17.94 -0.13 -0.72% 18.13 18.135 17.58 5,926,320
Jan 13 2022 18.07 0.14 0.78% 17.94 18.245 17.93 3,982,796
Jan 12 2022 17.93 -0.15 -0.83% 17.90 18.26 17.84 3,608,630
Jan 11 2022 18.08 0.33 1.86% 17.77 18.20 17.575 6,778,309
Jan 10 2022 17.75 -0.46 -2.53% 18.18 18.36 17.69 11,571,287
Jan 07 2022 18.21 0.86 4.96% 17.45 18.43 17.45 9,247,266
Jan 06 2022 17.35 -0.03 -0.17% 17.685 17.74 17.26 9,265,685
Jan 05 2022 17.38 -0.53 -2.96% 18.02 18.31 17.34 6,868,112
Jan 04 2022 17.91 0.25 1.42% 18.02 18.50 17.85 11,124,095
Jan 03 2022 17.66 0.27 1.55% 17.62 18.01 17.49 8,806,331
Dec 31 2021 17.39 -0.16 -0.91% 17.52 17.63 17.37 3,592,026
Dec 30 2021 17.55 0.06 0.34% 17.44 17.77 17.44 3,267,485
Dec 29 2021 17.49 0.00 0.0% 17.45 17.55 17.22 3,826,884
Dec 28 2021 17.49 0.01 0.06% 17.32 17.63 17.28 4,523,610
Dec 27 2021 17.48 0.13 0.75% 17.24 17.495 17.11 6,002,803
Dec 23 2021 17.35 0.14 0.81% 17.27 17.52 17.27 5,459,910
Dec 22 2021 17.21 0.35 2.08% 16.82 17.38 16.67 7,632,805
Dec 21 2021 16.86 1.37 8.84% 15.65 16.89 15.59 11,084,053
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.