Host Hotels and Resorts Historical Data - HST

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
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 Low Price High Price Open Price Close Price Last Traded
0.415 2.79% 15.305 14.29 15.40 14.55 14.89 13:03:40
more quote information »

HST Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week17.334517.5014.2916.0611,587,553-2.03-11.71%
1 Month16.6118.0014.2916.598,313,210-1.31-7.86%
3 Months17.6618.9014.2917.387,763,587-2.36-13.34%
6 Months15.8418.9014.2917.137,410,842-0.535-3.38%
1 Year19.5919.9914.2917.696,948,783-4.29-21.87%
3 Years18.0222.4714.2918.666,364,966-2.72-15.07%
5 Years21.0422.4712.1717.987,300,769-5.74-27.26%

HST 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 26 2020 14.89 -0.50 -3.25% 15.47 15.555 14.89 14,357,915
Feb 25 2020 15.39 -1.04 -6.33% 16.51 16.51 15.39 14,476,735
Feb 24 2020 16.43 -0.95 -5.47% 16.96 16.96 16.31 10,316,732
Feb 21 2020 17.38 0.20 1.16% 17.12 17.40 16.96 8,200,499
Feb 20 2020 17.18 -0.79 -4.4% 17.3345 17.50 16.685 10,585,886
Feb 19 2020 17.97 1.12 6.65% 16.90 18.00 16.70 10,450,631
Feb 18 2020 16.85 -0.06 -0.35% 16.82 16.98 16.74 8,527,770
Feb 14 2020 16.91 0.04 0.24% 16.92 16.965 16.825 4,977,989
Feb 13 2020 16.87 -0.22 -1.29% 16.97 17.055 16.86 5,235,867
Feb 12 2020 17.09 0.16 0.95% 17.03 17.275 17.00 6,454,181
Feb 11 2020 16.93 0.24 1.44% 16.84 16.95 16.80 5,499,025
Feb 10 2020 16.69 -0.01 -0.07% 16.70 16.785 16.56 4,414,741
Feb 07 2020 16.7025 -0.30 -1.75% 16.84 16.95 16.61 5,129,371
Feb 06 2020 17.00 -0.04 -0.23% 17.20 17.215 16.92 5,160,574
Feb 05 2020 17.04 0.20 1.19% 16.95 17.245 16.93 8,640,232
Feb 04 2020 16.84 0.49 3.0% 16.55 17.015 16.35 10,785,797
Feb 03 2020 16.35 0.01 0.06% 16.38 16.60 16.30 6,575,370
Jan 31 2020 16.34 -0.21 -1.27% 16.49 16.53 16.27 9,191,879
Jan 30 2020 16.55 -0.22 -1.31% 16.61 16.75 16.38 8,969,789
Jan 29 2020 16.77 -0.12 -0.71% 16.95 17.05 16.77 9,201,378
Jan 28 2020 16.89 0.23 1.38% 16.77 16.97 16.59 9,413,910
Jan 27 2020 16.66 -0.42 -2.46% 16.73 16.99 16.50 8,908,935
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.