HST

Host Hotels and Resorts Historical Data

HST Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 02 2020 10.48 0.00 0.0% 10.48 10.48 10.48 0
Dec 01 2020 10.48 0.00 0.0% 10.48 10.48 10.48 0
Nov 30 2020 10.48 0.00 0.0% 10.48 10.48 10.48 0
Nov 27 2020 10.48 0.00 +0.00% 10.48 10.48 10.48 0
Nov 27 2020 10.48 0.00 0.0% 10.48 10.48 10.48 0
Nov 26 2020 10.48 0.00 +0.00% 10.48 10.48 10.48 0
Nov 25 2020 10.48 0.00 0.0% 10.48 10.48 10.48 0
Nov 24 2020 10.48 0.00 0.0% 10.48 10.48 10.48 0
Nov 23 2020 10.48 0.00 0.0% 10.48 10.48 10.48 0
Nov 20 2020 10.48 0.00 0.0% 10.48 10.48 10.48 0
Nov 19 2020 10.48 0.00 0.0% 10.48 10.48 10.48 0
Nov 18 2020 10.48 0.00 0.0% 10.48 10.48 10.48 0
Nov 17 2020 10.48 0.00 0.0% 10.48 10.48 10.48 0
Nov 16 2020 10.48 0.00 0.0% 10.48 10.48 10.48 0
Nov 13 2020 10.48 0.00 0.0% 10.48 10.48 10.48 0
Nov 12 2020 10.48 0.00 0.0% 10.48 10.48 10.48 0
Nov 11 2020 10.48 0.00 0.0% 10.48 10.48 10.48 0
Nov 10 2020 10.48 0.00 0.0% 10.48 10.48 10.48 0
Nov 09 2020 10.48 0.00 0.0% 10.48 10.48 10.48 0
Nov 06 2020 10.48 0.00 0.0% 10.48 10.48 10.48 0
Nov 05 2020 10.48 0.00 0.0% 10.48 10.48 10.48 0
Nov 04 2020 10.48 0.00 0.0% 10.48 10.48 10.48 0
Nov 03 2020 10.48 0.00 0.0% 10.48 10.48 10.48 0
Nov 02 2020 10.48 0.00 0.0% 10.48 10.48 10.48 0
Oct 30 2020 10.48 0.00 +0.00% 10.47 10.6478 10.275 0
Oct 30 2020 10.48 -0.04 -0.38% 10.47 10.6478 10.275 11,022,422
Oct 29 2020 10.52 0.07 0.67% 10.40 10.60 10.275 9,517,648
Oct 28 2020 10.45 -0.41 -3.78% 10.67 10.73 10.37 7,829,329
Oct 27 2020 10.86 -0.33 -2.95% 11.12 11.16 10.85 6,153,395
Oct 26 2020 11.19 -0.45 -3.87% 11.48 11.63 11.015 6,898,085
Oct 23 2020 11.64 0.16 1.39% 11.59 11.79 11.50 5,958,168
Oct 22 2020 11.48 0.44 3.99% 11.08 11.555 11.06 6,362,828
Oct 21 2020 11.04 0.26 2.41% 11.14 11.14 10.63 6,057,532
Oct 20 2020 10.78 0.11 1.03% 10.81 10.95 10.70 5,407,929
Oct 19 2020 10.67 -0.28 -2.56% 11.03 11.03 10.65 5,678,161
Oct 16 2020 10.95 -0.07 -0.64% 11.01 11.075 10.77 4,439,757
Oct 15 2020 11.02 0.07 0.64% 10.86 11.07 10.675 6,790,235
Oct 14 2020 10.95 -0.22 -1.97% 11.26 11.265 10.95 5,493,589
Oct 13 2020 11.17 -0.32 -2.79% 11.56 11.56 11.13 9,582,922
Oct 12 2020 11.49 -0.09 -0.78% 11.58 11.64 11.365 9,383,001
Oct 09 2020 11.58 -0.27 -2.28% 11.94 11.98 11.52 7,935,048
Oct 08 2020 11.85 0.24 2.07% 11.76 11.875 11.60 10,669,233
Oct 07 2020 11.61 0.00 +0.00% 11.38 11.665 11.365 0
Oct 07 2020 11.61 0.31 2.74% 11.38 11.665 11.365 10,167,941
Oct 06 2020 11.30 -0.08 -0.7% 11.50 11.66 11.27 9,972,731
Oct 05 2020 11.38 0.09 0.8% 11.40 11.47 11.16 5,893,117
Oct 02 2020 11.29 0.15 1.35% 10.74 11.325 10.71 6,346,419
Oct 01 2020 11.14 0.35 3.24% 10.91 11.16 10.78 10,429,076
Sep 30 2020 10.79 0.06 0.56% 10.95 11.09 10.63 8,872,475
Sep 29 2020 10.73 -0.20 -1.83% 10.30 10.79 10.30 6,901,074
Sep 28 2020 10.93 0.29 2.73% 10.99 11.13 10.835 6,413,360
Sep 25 2020 10.64 0.45 4.42% 10.11 10.695 10.11 7,459,442
Sep 24 2020 10.19 -0.05 -0.49% 10.18 10.365 10.04 8,590,780
Sep 23 2020 10.24 -0.16 -1.54% 10.35 10.69 10.195 9,956,566
Sep 22 2020 10.40 -0.09 -0.86% 10.53 10.62 10.34 9,711,691
Sep 21 2020 10.49 -0.66 -5.92% 10.94 10.94 10.37 12,067,202
Sep 18 2020 11.15 -0.50 -4.29% 11.59 11.76 11.13 13,319,739
Sep 17 2020 11.65 -0.23 -1.94% 11.86 12.06 11.55 8,687,182
Sep 16 2020 11.88 -0.14 -1.16% 12.12 12.185 11.775 10,954,752
Sep 15 2020 12.02 0.10 0.84% 11.94 12.25 11.84 14,812,094
Sep 14 2020 11.92 0.84 7.61% 11.26 11.93 11.05 10,403,824
Sep 11 2020 11.0767 -0.32 -2.84% 11.42 11.43 10.885 7,320,633
Sep 10 2020 11.40 -0.22 -1.87% 11.64 11.87 11.31 10,075,101
Sep 09 2020 11.6172 -0.02 -0.2% 11.70 11.72 11.47 11,963,715
Sep 08 2020 11.64 -0.30 -2.51% 11.80 11.94 11.455 8,654,868
Sep 07 2020 11.94 0.00 +0.00% 11.75 12.02 11.40 0
Sep 04 2020 11.94 0.37 3.2% 11.75 12.02 11.40 7,350,078


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.