Host Hotels and Resorts Inc (HST)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.16 | -0.895856662934 | 17.86 | 18.29 | 17.03 | 6051154 | 17.43097164 | CS |
| 4 | -0.19 | -1.06204583566 | 17.89 | 18.94 | 17.03 | 5740084 | 17.83134438 | CS |
| 12 | -1.12 | -5.95111583422 | 18.82 | 19.11 | 17.03 | 6021247 | 18.06718427 | CS |
| 26 | -1.88 | -9.60163432074 | 19.58 | 21.31 | 17.03 | 5956291 | 19.07209003 | CS |
| 52 | -0.56 | -3.06681270537 | 18.26 | 21.31 | 14.92 | 6524982 | 18.04551417 | CS |
| 156 | 1.48 | 9.12453760789 | 16.22 | 21.63 | 14.505 | 7268723 | 17.60998069 | CS |
| 260 | 7.12 | 67.2967863894 | 10.58 | 21.63 | 10.39 | 7489349 | 17.18855604 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722292500 | 17.7 | 0.25 | 1.43 | 17.5 | 17.89 | 17.44 | 7010574 |
| 1722033300 | 17.45 | 0.26 | 1.51 | 17.32 | 17.69 | 17.26 | 6411750 |
| 1721946900 | 17.19 | 0.01 | 0.06 | 17.2 | 17.53 | 17.03 | 6302425 |
| 1721860500 | 17.18 | -0.74 | -4.13 | 17.8 | 17.87 | 17.135 | 9790118 |
| 1721774100 | 17.92 | -0.03 | -0.14 | 17.88 | 18.29 | 17.88 | 5229419 |
| 1721687700 | 17.945 | 0.09 | 0.48 | 17.86 | 18.015 | 17.69 | 2522056 |
| 1721428500 | 17.86 | -0.13 | -0.72 | 17.73 | 17.995 | 17.665 | 5822065 |
| 1721342100 | 17.99 | -0.87 | -4.61 | 18.72 | 18.8 | 17.9341 | 5291864 |
| 1721255700 | 18.86 | 0.3 | 1.62 | 18.46 | 18.94 | 18.43 | 6856222 |
| 1721169300 | 18.56 | 0.25 | 1.37 | 18.36 | 18.675 | 18.1 | 7090415 |
| 1721082900 | 18.31 | 0.13 | 0.72 | 18.33 | 18.44 | 18.18 | 6152843 |
| 1720823700 | 18.18 | 0.32 | 1.79 | 18.02 | 18.235 | 17.855 | 6089304 |
| 1720737300 | 17.86 | -0.02 | -0.11 | 18.26 | 18.26 | 17.755 | 6484926 |
| 1720650900 | 17.88 | 0.34 | 1.94 | 17.66 | 17.91 | 17.52 | 6150996 |
| 1720564500 | 17.54 | -0.15 | -0.85 | 17.57 | 17.76 | 17.475 | 3493514 |
| 1720478100 | 17.69 | 0.21 | 1.20 | 17.6 | 17.75 | 17.5 | 5499555 |
| 1720218900 | 17.48 | -0.2 | -1.13 | 17.61 | 17.64 | 17.385 | 7368770 |
| 1720040640 | 17.68 | 0.03 | 0.17 | 17.66 | 17.78 | 17.58 | 2580640 |
| 1719959700 | 17.65 | 0.02 | 0.11 | 17.675 | 17.72 | 17.53 | 5385166 |
| 1719873300 | 17.63 | -0.35 | -1.95 | 17.89 | 18.02 | 17.6 | 4539542 |
| 1719614100 | 17.98 | -0.04 | -0.22 | 17.96 | 18.02 | 17.795 | 11009584 |
| 1719527700 | 18.02 | 0.16 | 0.90 | 17.85 | 18.02 | 17.75 | 3896462 |
| 1719441300 | 17.86 | -0.22 | -1.22 | 17.94 | 18.07 | 17.695 | 8924101 |
| 1719354900 | 18.08 | -0.03 | -0.17 | 18.18 | 18.25 | 17.94 | 4663305 |
| 1719268500 | 18.11 | -0.22 | -1.20 | 18.34 | 18.48 | 18.095 | 5542081 |
| 1719009300 | 18.33 | 0.27 | 1.50 | 18.12 | 18.385 | 17.98 | 11609994 |
| 1718922900 | 18.06 | 0.12 | 0.67 | 17.9 | 18.13 | 17.84 | 3598552 |
| 1718750100 | 17.94 | -0.02 | -0.11 | 18 | 18.1459 | 17.84 | 4108074 |
| 1718663700 | 17.96 | 0.14 | 0.79 | 17.79 | 17.99 | 17.7 | 2819240 |
| 1718404500 | 17.82 | -0.48 | -2.62 | 18.16 | 18.21 | 17.7 | 5098967 |
| 1718318100 | 18.3 | -0.03 | -0.16 | 18.36 | 18.39 | 18.03 | 4761044 |
| 1718231700 | 18.33 | 0.36 | 2.00 | 18.35 | 18.535 | 18.23 | 4939578 |
| 1718145300 | 17.97 | -0.14 | -0.77 | 18.07 | 18.15 | 17.945 | 5974336 |
| 1718058900 | 18.11 | 0.3 | 1.68 | 17.77 | 18.155 | 17.71 | 8527651 |
| 1717799700 | 17.81 | -0.17 | -0.95 | 17.79 | 17.9 | 17.69 | 8116656 |
| 1717713300 | 17.98 | -0.12 | -0.66 | 18.03 | 18.23 | 17.94 | 5366519 |
| 1717626900 | 18.1 | 0.09 | 0.50 | 18.07 | 18.16 | 17.865 | 5052488 |
| 1717540500 | 18.01 | -0.14 | -0.77 | 18.04 | 18.28 | 18 | 7804886 |
| 1717454100 | 18.15 | 0.21 | 1.17 | 18.05 | 18.18 | 17.9425 | 5599762 |
| 1717194900 | 17.94 | 0.13 | 0.73 | 17.85 | 17.98 | 17.73 | 11097660 |
| 1717108500 | 17.81 | 0.02 | 0.11 | 17.93 | 18.01 | 17.72 | 6600466 |
| 1717022100 | 17.79 | -0.38 | -2.09 | 17.99 | 18.015 | 17.54 | 6964008 |
| 1716935700 | 18.17 | -0.13 | -0.71 | 18.32 | 18.39 | 18 | 4400233 |
| 1716590100 | 18.3 | 0.15 | 0.83 | 18.28 | 18.41 | 18.17 | 3388757 |
| 1716503700 | 18.15 | -0.26 | -1.41 | 18.5 | 18.52 | 18.095 | 5326219 |
| 1716417300 | 18.41 | 0.07 | 0.38 | 18.36 | 18.57 | 18.31 | 4439534 |
| 1716330900 | 18.34 | -0.04 | -0.22 | 18.34 | 18.44 | 18.22 | 5474850 |
| 1716244500 | 18.38 | -0.04 | -0.22 | 18.47 | 18.5 | 18.32 | 8417778 |
| 1715985300 | 18.42 | -0.33 | -1.76 | 18.87 | 18.87 | 18.275 | 5608881 |
| 1715898900 | 18.75 | 0.27 | 1.46 | 18.54 | 18.805 | 18.42 | 5558487 |
| 1715812500 | 18.48 | -0.05 | -0.27 | 18.71 | 18.76 | 18.42 | 5730374 |
| 1715726100 | 18.53 | 0.08 | 0.43 | 18.5 | 18.65 | 18.48 | 6038233 |
| 1715639700 | 18.45 | 0.11 | 0.60 | 18.52 | 18.64 | 18.35 | 6099909 |
| 1715380500 | 18.34 | -0.08 | -0.43 | 18.45 | 18.5 | 18.2 | 7459640 |
| 1715294100 | 18.42 | 0.19 | 1.04 | 18.23 | 18.49 | 18.09 | 7730372 |
| 1715207700 | 18.23 | -0.49 | -2.62 | 18.63 | 18.71 | 18.195 | 7320115 |
| 1715121300 | 18.72 | -0.05 | -0.27 | 19.04 | 19.11 | 18.64 | 4814696 |
| 1715034900 | 18.77 | 0.12 | 0.64 | 18.82 | 18.9 | 18.64 | 4266003 |
| 1714775700 | 18.65 | 0.2 | 1.08 | 18.6 | 18.84 | 18.43 | 6342096 |
| 1714689300 | 18.45 | -0.39 | -2.07 | 18.98 | 19.145 | 17.78 | 12142023 |
| 1714602900 | 18.84 | -0.03 | -0.16 | 18.79 | 19.26 | 18.79 | 8893268 |
| 1714516500 | 18.87 | -0.32 | -1.67 | 18.96 | 19.15 | 18.82 | 7728181 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
