Host Hotels and Resorts Historical Data - HST

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Host Hotels and Resorts Inc HST NYSE Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.15 0.89% 16.91 17.07 16.72 16.83 16.76 20:00:00
more quote information »

HST Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week17.1117.39516.605117.007,309,493-0.20-1.17%
1 Month16.6617.9616.34517.067,211,7050.251.5%
3 Months16.0117.9615.8216.907,192,0000.905.62%
6 Months19.1619.43515.5117.206,818,586-2.25-11.74%
1 Year18.9020.34515.5117.856,736,782-1.99-10.53%
3 Years16.7622.4715.5118.756,516,8880.150.89%
5 Years22.7524.5012.1718.247,233,580-5.84-25.67%

HST 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 22 2019 16.91 0.15 0.89% 16.83 17.07 16.72 5,481,791
Nov 21 2019 16.76 -0.09 -0.53% 16.77 16.81 16.6051 6,406,965
Nov 20 2019 16.85 -0.34 -1.98% 17.09 17.11 16.785 12,232,935
Nov 19 2019 17.19 -0.03 -0.17% 17.33 17.395 17.15 6,744,498
Nov 18 2019 17.22 0.08 0.47% 17.15 17.31 17.04 7,176,162
Nov 15 2019 17.14 0.08 0.47% 17.11 17.22 17.07 3,986,903
Nov 14 2019 17.06 0.21 1.25% 16.85 17.07 16.795 5,657,447
Nov 13 2019 16.85 0.06 0.36% 16.70 16.89 16.655 5,902,117
Nov 12 2019 16.79 -0.25 -1.47% 16.97 17.15 16.7825 6,381,520
Nov 11 2019 17.04 -0.12 -0.7% 17.01 17.06 16.815 6,839,515
Nov 08 2019 17.16 0.21 1.24% 16.90 17.20 16.765 8,328,537
Nov 07 2019 16.95 -0.55 -3.14% 17.45 17.57 16.94 9,107,919
Nov 06 2019 17.50 -0.46 -2.56% 17.49 17.92 17.32 12,001,784
Nov 05 2019 17.96 0.83 4.85% 17.15 17.96 17.13 15,766,665
Nov 04 2019 17.13 0.37 2.21% 16.85 17.18 16.81 5,774,056
Nov 01 2019 16.76 0.37 2.26% 16.48 16.80 16.47 8,511,898
Oct 31 2019 16.39 -0.27 -1.62% 16.63 16.66 16.345 7,046,019
Oct 30 2019 16.66 0.05 0.3% 16.56 16.66 16.375 3,660,726
Oct 29 2019 16.61 -0.09 -0.54% 16.65 16.82 16.585 4,700,578
Oct 28 2019 16.70 0.02 0.12% 16.79 16.83 16.67 4,227,421
Oct 25 2019 16.68 -0.11 -0.66% 16.66 16.73 16.58 3,780,436
Oct 24 2019 16.79 -0.03 -0.18% 16.90 17.01 16.69 4,083,242
Oct 23 2019 16.82 0.04 0.24% 16.81 16.92 16.72 7,111,509
See More Historical Prices »


Your Recent History
NYSE
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.