ADVFN Logo
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

HST Host Hotels and Resorts Inc

18.53
0.65 (3.64%)
After Hours
Last Updated: 17:43:44
Delayed by 15 minutes

HST Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 18 2024 17.88 0.07 0.39% 17.84 18.265 17.73 9,027,169
Sep 17 2024 17.81 0.35 2.00% 17.72 17.92 17.62 5,075,786
Sep 16 2024 17.46 0.04 0.23% 17.50 17.60 17.355 5,322,883
Sep 13 2024 17.42 0.22 1.28% 17.35 17.605 17.26 5,102,456
Sep 12 2024 17.20 0.38 2.26% 16.94 17.235 16.79 7,653,003
Sep 11 2024 16.82 0.04 0.24% 16.72 16.945 16.575 8,475,879
Sep 10 2024 16.78 0.01 0.06% 16.76 16.82 16.42 9,238,813
Sep 09 2024 16.77 0.04 0.24% 16.76 17.10 16.73 8,057,566
Sep 06 2024 16.73 0.00 0.00% 16.85 16.89 16.605 8,976,108
Sep 05 2024 16.73 -0.20 -1.18% 16.90 16.95 16.61 8,494,642
Sep 04 2024 16.93 -0.44 -2.53% 17.29 17.56 16.89 9,458,009
Sep 03 2024 17.37 -0.33 -1.86% 17.62 17.62 17.25 6,568,728
Aug 30 2024 17.70 0.05 0.28% 17.77 18.07 17.57 9,227,407
Aug 29 2024 17.65 0.41 2.38% 17.335 17.745 17.25 6,854,655
Aug 28 2024 17.24 -0.06 -0.35% 17.30 17.30 17.125 6,452,782
Aug 27 2024 17.30 -0.04 -0.23% 17.29 17.45 17.16 7,685,243
Aug 26 2024 17.34 -0.07 -0.40% 17.56 17.605 17.28 8,837,657
Aug 23 2024 17.41 0.32 1.87% 17.14 17.58 17.095 12,253,077
Aug 22 2024 17.09 0.17 1.00% 16.88 17.35 16.88 12,029,899
Aug 21 2024 16.92 0.40 2.42% 16.64 16.94 16.48 7,844,839
Aug 20 2024 16.52 -0.31 -1.84% 16.7701 16.7701 16.50 6,466,661
Aug 19 2024 16.83 0.38 2.31% 16.46 16.91 16.405 7,257,812
Aug 16 2024 16.45 0.02 0.12% 16.44 16.47 16.29 7,463,788
Aug 15 2024 16.43 0.27 1.67% 16.40 16.66 16.325 6,576,831
Aug 14 2024 16.16 0.07 0.44% 16.02 16.275 16.02 6,718,238
Aug 13 2024 16.09 0.04 0.25% 16.02 16.21 15.9212 6,148,982
Aug 12 2024 16.05 -0.28 -1.71% 16.33 16.335 15.9826 6,563,240
Aug 09 2024 16.33 0.10 0.62% 16.21 16.495 16.06 11,370,888
Aug 08 2024 16.23 0.20 1.25% 16.19 16.39 16.065 9,476,707
Aug 07 2024 16.03 -0.24 -1.48% 16.42 16.45 16.01 12,711,243
Aug 06 2024 16.27 0.35 2.20% 15.92 16.40 15.78 8,857,328
Aug 05 2024 15.92 -0.28 -1.73% 15.81 16.21 15.71 11,327,021
Aug 02 2024 16.20 -0.55 -3.28% 16.47 16.65 15.93 16,105,768
Aug 01 2024 16.75 -0.76 -4.34% 16.80 17.11 16.68 19,593,190
Jul 31 2024 17.51 -0.29 -1.63% 17.57 17.70 17.43 14,899,390
Jul 30 2024 17.80 0.10 0.56% 17.71 17.91 17.69 8,355,169
Jul 29 2024 17.70 0.25 1.43% 17.50 17.89 17.44 7,010,574
Jul 26 2024 17.45 0.26 1.51% 17.32 17.69 17.26 6,411,750
Jul 25 2024 17.19 0.01 0.06% 17.20 17.53 17.03 6,302,425
Jul 24 2024 17.18 -0.74 -4.13% 17.80 17.87 17.135 9,790,118
Jul 23 2024 17.92 -0.03 -0.14% 17.88 18.29 17.88 5,229,419
Jul 22 2024 17.945 0.09 0.48% 17.86 18.015 17.69 2,522,056
Jul 19 2024 17.86 -0.13 -0.72% 17.73 17.995 17.665 5,822,065
Jul 18 2024 17.99 -0.87 -4.61% 18.72 18.80 17.9341 5,291,864
Jul 17 2024 18.86 0.30 1.62% 18.46 18.94 18.43 6,856,222
Jul 16 2024 18.56 0.25 1.37% 18.36 18.675 18.10 7,090,415
Jul 15 2024 18.31 0.13 0.72% 18.33 18.44 18.18 6,152,843
Jul 12 2024 18.18 0.32 1.79% 18.02 18.235 17.855 6,089,304
Jul 11 2024 17.86 -0.02 -0.11% 18.26 18.26 17.755 6,484,926
Jul 10 2024 17.88 0.34 1.94% 17.66 17.91 17.52 6,150,996
Jul 09 2024 17.54 -0.15 -0.85% 17.57 17.76 17.475 3,493,514
Jul 08 2024 17.69 0.21 1.20% 17.60 17.75 17.50 5,499,555
Jul 05 2024 17.48 -0.20 -1.13% 17.61 17.64 17.385 7,368,770
Jul 03 2024 17.68 0.03 0.17% 17.66 17.78 17.58 2,580,640
Jul 02 2024 17.65 0.02 0.11% 17.675 17.72 17.53 5,385,166
Jul 01 2024 17.63 -0.35 -1.95% 17.89 18.02 17.60 4,539,542
Jun 28 2024 17.98 -0.04 -0.22% 17.96 18.02 17.795 11,009,584
Jun 27 2024 18.02 0.16 0.90% 17.85 18.02 17.75 3,896,462
Jun 26 2024 17.86 -0.22 -1.22% 17.94 18.07 17.695 8,924,101
Jun 25 2024 18.08 -0.03 -0.17% 18.18 18.25 17.94 4,663,305
Jun 24 2024 18.11 -0.22 -1.20% 18.34 18.48 18.095 5,542,081
Jun 21 2024 18.33 0.27 1.50% 18.12 18.385 17.98 11,609,994

Your Recent History

Delayed Upgrade Clock