Host Hotels and Resorts Inc (HST)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.14 | -0.813008130081 | 17.22 | 17.65 | 16.77 | 6235360 | 17.20810323 | CS |
| 4 | -1.71 | -9.10058541778 | 18.79 | 19.03 | 16.77 | 6674463 | 17.84944317 | CS |
| 12 | -0.91 | -5.05836575875 | 17.99 | 19.365 | 16.77 | 6967302 | 17.97195329 | CS |
| 26 | -0.58 | -3.28425821065 | 17.66 | 19.365 | 15.71 | 7560707 | 17.59972122 | CS |
| 52 | -2.76 | -13.9112903226 | 19.84 | 21.31 | 15.71 | 6788175 | 18.32669544 | CS |
| 156 | -1.1 | -6.05060506051 | 18.18 | 21.63 | 14.505 | 7306349 | 17.76774751 | CS |
| 260 | 6.5 | 61.4366729679 | 10.58 | 21.63 | 10.39 | 7514212 | 17.23101481 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736552100 | 17.08 | 0.12 | 0.71 | 16.61 | 17.11 | 16.55 | 6477292 |
| 1736379300 | 16.96 | -0.09 | -0.53 | 17.12 | 17.12 | 16.77 | 5645994 |
| 1736292900 | 17.05 | -0.23 | -1.33 | 17.32 | 17.48 | 17 | 5458529 |
| 1736206500 | 17.28 | -0.17 | -0.97 | 17.54 | 17.65 | 17.27 | 6372384 |
| 1735947300 | 17.45 | 0.25 | 1.45 | 17.22 | 17.475 | 17.05 | 7464534 |
| 1735860900 | 17.2 | -0.32 | -1.83 | 17.53 | 17.535 | 17.155 | 5075140 |
| 1735688100 | 17.52 | -0.26 | -1.46 | 17.55 | 17.65 | 17.39 | 5422161 |
| 1735601700 | 17.78 | -0.2 | -1.08 | 17.88 | 17.91 | 17.53 | 5838349 |
| 1735342500 | 17.975 | -0.31 | -1.67 | 18.175 | 18.235 | 17.83 | 6975160 |
| 1735256100 | 18.28 | 0.06 | 0.33 | 18.17 | 18.34 | 18.09 | 3034455 |
| 1735077840 | 18.22 | 0.15 | 0.83 | 18.09 | 18.275 | 18.005 | 1710037 |
| 1734996900 | 18.07 | -0.13 | -0.71 | 18.11 | 18.21 | 17.91 | 4244757 |
| 1734737700 | 18.2 | 0.57 | 3.23 | 17.6 | 18.355 | 17.53 | 18339548 |
| 1734651300 | 17.63 | 0.08 | 0.46 | 17.63 | 17.85 | 17.56 | 7508687 |
| 1734564900 | 17.55 | -1.17 | -6.25 | 18.74 | 18.82 | 17.53 | 10582435 |
| 1734478500 | 18.72 | 0.06 | 0.32 | 18.64 | 18.86 | 18.51 | 7179424 |
| 1734392100 | 18.66 | 0.08 | 0.43 | 18.58 | 19.03 | 18.51 | 8168618 |
| 1734132900 | 18.58 | -0.24 | -1.28 | 18.79 | 18.8 | 18.51 | 4445667 |
| 1734046500 | 18.82 | -0.11 | -0.58 | 18.88 | 19.03 | 18.775 | 5502328 |
| 1733960100 | 18.93 | -0.14 | -0.73 | 19.095 | 19.365 | 18.865 | 6178134 |
| 1733873700 | 19.07 | 0.13 | 0.69 | 18.965 | 19.21 | 18.785 | 6488216 |
| 1733787300 | 18.94 | 0.12 | 0.64 | 18.85 | 19.15 | 18.83 | 6743654 |
| 1733528100 | 18.82 | 0.02 | 0.11 | 18.955 | 18.98 | 18.635 | 5607769 |
| 1733441700 | 18.8 | 0.27 | 1.46 | 18.53 | 18.97 | 18.41 | 9211025 |
| 1733355300 | 18.53 | 0.01 | 0.05 | 18.52 | 18.59 | 18.385 | 5061043 |
| 1733268900 | 18.52 | 0.13 | 0.71 | 18.82 | 19.08 | 18.49 | 10617653 |
| 1733182500 | 18.39 | -0.03 | -0.16 | 18.5 | 18.59 | 18.27 | 5487456 |
| 1732917840 | 18.42 | -0.01 | -0.05 | 18.58 | 18.645 | 18.42 | 4399236 |
| 1732750500 | 18.43 | 0.12 | 0.66 | 18.31 | 18.615 | 18.31 | 6944775 |
| 1732664100 | 18.31 | -0.11 | -0.60 | 18.28 | 18.47 | 18.245 | 7973328 |
| 1732577700 | 18.42 | 0.17 | 0.93 | 18.38 | 18.566616 | 18.29 | 13039798 |
| 1732318500 | 18.25 | 0.36 | 2.01 | 17.99 | 18.31 | 17.88 | 6122251 |
| 1732232100 | 17.89 | 0.47 | 2.70 | 17.5 | 17.99 | 17.46 | 4357754 |
| 1732145700 | 17.42 | 0.09 | 0.52 | 17.23 | 17.46 | 17.18 | 4886948 |
| 1732059300 | 17.33 | -0.08 | -0.46 | 17.1863 | 17.37 | 17.08 | 6176398 |
| 1731972900 | 17.41 | 0.15 | 0.87 | 17.31 | 17.45 | 17.175 | 5432848 |
| 1731713700 | 17.26 | -0.2 | -1.15 | 17.535 | 17.68 | 17.26 | 12599531 |
| 1731627300 | 17.46 | -0.54 | -3.00 | 18.06 | 18.12 | 17.43 | 9819203 |
| 1731540900 | 18 | 0.01 | 0.06 | 18.04 | 18.205 | 17.91 | 5463411 |
| 1731454500 | 17.99 | -0.07 | -0.39 | 17.96 | 18.26 | 17.755 | 7711713 |
| 1731368100 | 18.06 | 0.05 | 0.28 | 18.05 | 18.455 | 17.77 | 12923045 |
| 1731108900 | 18.01 | 0.01 | 0.06 | 18.06 | 18.22 | 17.87 | 8575001 |
| 1731022500 | 18 | 0.01 | 0.06 | 18.35 | 18.72 | 17.68 | 13368550 |
| 1730936100 | 17.99 | 0.34 | 1.93 | 18.73 | 18.73 | 17.94 | 21230245 |
| 1730849700 | 17.65 | 0.26 | 1.50 | 17.22 | 17.655 | 17.215 | 5474544 |
| 1730763300 | 17.39 | 0.06 | 0.35 | 17.33 | 17.52 | 17.27 | 6819567 |
| 1730500500 | 17.33 | 0.09 | 0.52 | 17.2 | 17.55 | 17.2 | 4625004 |
| 1730414100 | 17.24 | -0.51 | -2.87 | 17.68 | 17.76 | 17.21 | 6280232 |
| 1730327700 | 17.75 | 0.13 | 0.74 | 17.58 | 17.9 | 17.58 | 3778406 |
| 1730241300 | 17.62 | -0.09 | -0.51 | 17.67 | 17.775 | 17.5367 | 2612298 |
| 1730154900 | 17.71 | 0.13 | 0.74 | 17.76 | 17.84 | 17.68 | 3690775 |
| 1729895700 | 17.58 | -0.08 | -0.45 | 17.8 | 17.83 | 17.565 | 3273847 |
| 1729809300 | 17.66 | 0.28 | 1.61 | 17.45 | 17.675 | 17.365 | 5424003 |
| 1729722900 | 17.38 | -0.21 | -1.19 | 17.5 | 17.5 | 17.07 | 6655235 |
| 1729636500 | 17.59 | -0.04 | -0.23 | 17.59 | 17.63 | 17.46 | 4008775 |
| 1729550100 | 17.63 | -0.14 | -0.79 | 17.68 | 17.74 | 17.485 | 4104622 |
| 1729290900 | 17.77 | -0.27 | -1.50 | 17.99 | 18.15 | 17.64 | 8034430 |
| 1729204500 | 18.04 | 0.05 | 0.28 | 18.19 | 18.2 | 17.825 | 7588787 |
| 1729118100 | 17.99 | 0.07 | 0.39 | 17.93 | 18.16 | 17.91 | 4461042 |
| 1729031700 | 17.92 | 0.02 | 0.11 | 17.95 | 18.22 | 17.89 | 6507440 |
| 1728945300 | 17.9 | 0.09 | 0.51 | 17.75 | 17.92 | 17.6 | 4647055 |
| 1728686100 | 17.81 | 0.2 | 1.14 | 17.68 | 17.88 | 17.535 | 4545197 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
