Host Hotels and Resorts Historical Data - HST

HST Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 10 2019 17.90 -0.05 -0.28% 17.82 17.965 17.80 8,084,778
Dec 09 2019 17.95 0.06 0.34% 17.94 18.035 17.8442 6,663,198
Dec 06 2019 17.89 0.00 +0.00% 17.88 18.05 17.80 0
Dec 06 2019 17.89 0.17 0.96% 17.88 18.05 17.80 7,803,229
Dec 05 2019 17.72 0.18 1.03% 17.66 17.75 17.545 8,237,176
Dec 04 2019 17.54 0.00 0.0% 17.49 17.775 17.48 7,971,250
Dec 03 2019 17.54 0.04 0.23% 17.37 17.625 17.30 8,414,967
Dec 02 2019 17.50 0.01 0.06% 17.53 17.68 17.44 5,778,502
Nov 29 2019 17.49 0.00 +0.00% 17.70 17.705 17.47 0
Nov 29 2019 17.49 -0.26 -1.46% 17.70 17.705 17.47 3,448,415
Nov 28 2019 17.75 0.00 +0.00% 17.46 17.78 17.40 0
Nov 27 2019 17.75 0.27 1.54% 17.46 17.78 17.40 7,736,821
Nov 26 2019 17.4806 0.00 +0.00% 17.21 17.49 17.13 0
Nov 26 2019 17.4806 0.34 1.99% 17.21 17.49 17.13 10,807,939
Nov 25 2019 17.14 0.23 1.36% 16.96 17.205 16.92 4,693,640
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 0.00 +0.00% 17.15 17.96 17.13 0
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 0.00 +0.00% 16.48 16.80 16.47 0
Nov 01 2019 16.76 0.37 2.26% 16.48 16.80 16.47 8,511,898
Oct 31 2019 16.39 0.00 +0.00% 16.63 16.66 16.345 0
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 0.00 +0.00% 16.66 16.73 16.58 0
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
Oct 22 2019 16.78 0.00 +0.00% 16.79 16.81 16.60 0
Oct 22 2019 16.78 -0.02 -0.12% 16.79 16.81 16.60 4,288,481
Oct 21 2019 16.80 0.36 2.19% 16.52 16.81 16.49 5,120,497
Oct 18 2019 16.44 0.02 0.12% 16.37 16.50 16.26 4,994,686
Oct 17 2019 16.42 0.04 0.24% 16.42 16.50 16.28 4,753,958
Oct 16 2019 16.38 -0.03 -0.18% 16.35 16.56 16.23 4,530,991
Oct 15 2019 16.41 0.10 0.61% 16.38 16.56 16.23 4,844,233
Oct 14 2019 16.31 -0.35 -2.1% 16.59 16.62 16.16 5,529,449
Oct 11 2019 16.66 0.15 0.91% 16.69 17.045 16.63 8,320,782
Oct 10 2019 16.51 0.08 0.49% 16.52 16.655 16.43 4,960,916
Oct 09 2019 16.43 0.00 +0.00% 16.53 16.60 16.365 0
Oct 09 2019 16.43 -0.02 -0.12% 16.53 16.60 16.365 6,882,837
Oct 08 2019 16.45 -0.35 -2.08% 16.72 16.77 16.43 6,093,266
Oct 07 2019 16.80 0.18 1.08% 16.61 16.925 16.34 7,594,866
Oct 04 2019 16.62 -0.03 -0.18% 16.67 16.76 16.495 6,033,018
Oct 03 2019 16.65 0.06 0.36% 16.55 16.71 16.32 8,623,926
Oct 02 2019 16.59 -0.39 -2.3% 16.87 16.99 16.58 9,104,574
Oct 01 2019 16.98 -0.31 -1.79% 17.37 17.39 16.97 5,150,408
Sep 30 2019 17.29 0.18 1.05% 17.14 17.46 17.13 8,628,028
Sep 27 2019 17.11 0.21 1.24% 16.80 17.11 16.72 9,951,974
Sep 26 2019 16.90 -0.16 -0.94% 17.06 17.15 16.84 8,984,144
Sep 25 2019 17.06 0.00 +0.00% 17.13 17.24 17.05 0
Sep 25 2019 17.06 -0.04 -0.23% 17.13 17.24 17.05 9,790,651
Sep 24 2019 17.10 -0.12 -0.7% 17.29 17.35 17.005 7,362,623
Sep 23 2019 17.22 -0.02 -0.12% 17.04 17.36 17.04 5,433,217
Sep 20 2019 17.24 -0.03 -0.17% 17.30 17.40 17.165 10,842,274
Sep 19 2019 17.27 -0.03 -0.17% 17.33 17.44 17.22 4,273,796
Sep 18 2019 17.30 0.00 +0.00% 17.28 17.36 17.18 0
Sep 18 2019 17.30 0.05 0.29% 17.28 17.36 17.18 5,597,493
Sep 17 2019 17.25 -0.07 -0.4% 17.38 17.41 17.21 7,306,583
Sep 16 2019 17.32 0.00 +0.00% 17.32 17.32 17.32 0
Sep 16 2019 17.32 0.00 0.0% 17.32 17.32 17.32 0
Sep 13 2019 17.32 0.24 1.41% 17.21 17.47 17.20 8,476,417
Sep 12 2019 17.08 -0.34 -1.95% 17.46 17.51 16.95 8,777,636


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.