Host Hotels and Resorts Historical Data - HST

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
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
  0.00 0.0% 16.42 0.00 0.00 0.00 16.42 04:00:00
more quote information »

HST Historical Summary

Period † Open High Low VWAP Avg. Daily Vol [m] Change %
1 Week16.6917.04516.1616.50696M-0.27-1.62%
1 Month17.317.4616.1616.79137M-0.88-5.09%
3 Months17.7317.8215.5116.66578M-1.31-7.39%
6 Months18.7919.9915.5117.58637M-2.37-12.61%
1 Year19.320.34515.5118.03797M-2.88-14.92%
3 Years15.5922.4714.6918.66467M0.835.32%
5 Years21.4724.512.1718.34377M-5.05-23.52%

HST 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Oct 17 201916.42+0.04+0.24%16.2816.504,753,958
Oct 16 201916.379999-0.03-0.18%16.2316.5599994,530,991
Oct 15 201916.41+0.10+0.61%16.2316.5599994,844,233
Oct 14 201916.309999-0.35-2.10%16.1616.625,529,449
Oct 11 201916.66+0.15+0.91%16.62999917.0458,320,782
Oct 10 201916.51+0.08+0.49%16.4316.6554,960,916
Oct 09 201916.43-0.02-0.12%16.36499916.606,882,837
Oct 08 201916.45-0.35-2.08%16.4316.776,093,266
Oct 07 201916.80+0.18+1.08%16.3416.9257,594,866
Oct 04 201916.62-0.03-0.18%16.49516.766,033,018
Oct 03 201916.649999+0.06+0.36%16.3216.718,623,926
Oct 02 201916.59-0.39-2.30%16.57999916.999,104,574
Oct 01 201916.98-0.31-1.79%16.9717.395,150,408
Sep 30 201917.29+0.18+1.05%17.1317.468,628,028
Sep 27 201917.11+0.21+1.24%16.71999917.119,951,974
Sep 26 201916.90-0.16-0.94%16.8417.158,984,144
Sep 25 201917.06-0.04-0.23%17.0517.249,790,651
Sep 24 201917.10-0.12-0.70%17.00517.357,362,623
Sep 23 201917.22-0.02-0.12%17.0417.365,433,217
Sep 20 201917.24-0.03-0.17%17.16517.4010,842,274
Sep 19 201917.27-0.03-0.17%17.2217.444,273,796
Sep 18 201917.30+0.05+0.29%17.1817.365,597,493
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.