Host Hotels & Resorts, Inc. (HST) NASDAQ

16.23

-0.165(-1.01%)

Updated at February 05 12:54PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
February 04, 202516.4616.3916.3916.5216.264.52M
February 03, 202516.516.4916.4916.6415.9811.51M
January 31, 202516.716.7116.7116.9116.5911.27M
January 30, 202516.8416.6416.6416.8916.519.61M
January 29, 202517.0516.5916.5917.1216.5111.73M
January 28, 202517.2117.0517.0517.4517.018.82M
January 27, 202516.9717.1817.1817.2516.7914.92M
January 24, 202517.416.9416.9417.4916.810.22M
January 23, 202517.3117.4317.4317.5217.136.2M
January 22, 202517.1417.2917.2917.3717.019.61M
January 21, 202517.1117.2117.2117.3117.114.33M
January 17, 202517.217.0617.0617.2917.035.65M
January 16, 202517.3617.0717.0717.4417.064.14M
January 15, 202517.4517.3217.3217.7317.275.3M
January 14, 202517.3417.2817.2817.3817.194.33M
January 13, 202516.9617.1617.1617.216.865.72M
January 10, 202516.6317.0817.0817.1116.556.52M
January 08, 202517.1216.9616.9617.1216.775.65M
January 07, 202517.4317.0517.0517.48175.54M
January 06, 202517.5417.2817.2817.6517.276.39M
January 03, 202517.2117.4517.4517.4817.057.54M
January 02, 202517.5717.217.217.5817.165.12M
December 31, 202417.5517.5217.5217.6517.395.42M
December 30, 202417.8817.7817.7817.9117.535.34M
December 27, 202418.1417.9817.9818.2417.837.01M
December 26, 202418.1918.2818.2818.3418.093.03M
December 24, 202418.0918.2218.2218.2718.011.71M
December 23, 202418.1818.0718.0718.2117.914.29M
December 20, 202417.4318.1118.1118.1417.383.03M
December 19, 202417.617.6317.6317.8517.557.57M
December 18, 202418.7417.5517.5518.8217.5310.59M
December 17, 202418.5118.7218.7218.8618.457.34M
December 16, 202418.5918.6618.6619.0318.518.04M
December 13, 202418.8218.5818.5818.9218.514.51M
December 12, 202418.9118.8218.8219.0318.775.53M
December 11, 202419.2318.9318.9319.3618.866.23M
December 10, 202419.0119.0719.0719.2118.796.52M
December 09, 202418.9118.9418.9419.1518.836.79M
December 06, 202418.9218.818.819.0318.645.65M
December 05, 202418.5318.818.818.9718.389.27M
December 04, 202418.5218.5318.5318.5918.395.11M
December 03, 202418.5718.5218.5219.0818.4910.7M
December 02, 202418.4618.3918.3918.5918.275.54M
November 29, 202418.5818.4218.4218.6518.424.41M
November 27, 202418.3118.4318.4318.6118.316.95M
November 26, 202418.3218.3118.3118.4718.258.03M
November 25, 202418.3318.4218.4218.5718.2913.1M
November 22, 202417.918.2718.2718.3117.883.41M
November 21, 202417.5417.8917.8917.9917.464.27M
November 20, 202417.2317.4217.4217.4617.174.9M
November 19, 202417.217.3317.3317.3717.086.21M
November 18, 202417.3117.4117.4117.4517.165.45M
November 15, 202417.5117.2617.2617.6817.2612.78M
November 14, 202417.9817.4617.4618.1217.439.86M
November 13, 202418.01181818.217.915.51M
November 12, 202417.9617.9917.9918.2617.767.74M
November 11, 202418.0518.0618.0618.4517.7712.97M
November 08, 202418.0618.0118.0118.2217.878.59M
November 07, 202418.35181818.7217.6813.61M
November 06, 202418.517.9917.9918.817.9421.41M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved