Host Hotels & Resorts, Inc. (HST) NASDAQ

17.39

-0.04(-0.23%)

Updated at September 08 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 202517.5917.4317.4317.8717.319.79M
September 04, 202517.2817.5917.5917.617.178.94M
September 03, 202517.1117.1917.1917.3117.085.93M
September 02, 202517.0817.0717.0717.116.916.15M
August 29, 202517.2917.2117.2117.3717.076.77M
August 28, 202517.4217.2917.2917.4517.1610.51M
August 27, 202516.9617.3717.3717.4216.919.91M
August 26, 202516.8916.9316.9317.0716.8612.76M
August 25, 202516.8816.916.916.9716.738.49M
August 22, 202516.2316.9116.9116.9316.219.06M
August 21, 202516.0616.1516.1516.3316.058.38M
August 20, 202516.1116.1216.1216.215.978.58M
August 19, 202515.8816.1316.1316.1415.886.92M
August 18, 202515.6615.8515.8515.9115.655.57M
August 15, 202516.0815.7215.7216.0915.710.9M
August 14, 20251615.9815.9816.0215.696.94M
August 13, 202515.8216.116.116.1515.739.49M
August 12, 202515.4415.7515.7515.7515.377.4M
August 11, 202515.3415.3115.3115.4415.211.61M
August 08, 202515.2915.3515.3515.415.187.67M
August 07, 202515.4715.2715.2715.515.178.45M
August 06, 202515.3915.315.315.4315.1215.19M
August 05, 202515.7315.415.415.7315.3513.74M
August 04, 202515.6915.6915.6915.7515.4612.3M
August 01, 202515.6915.5315.5315.6915.2115.67M
July 31, 202516.3515.7215.7216.5115.6624.49M
July 30, 202516.4116.1316.1316.4515.8918.96M
July 29, 202516.4516.2816.2816.5116.1810.88M
July 28, 202516.6816.416.416.7216.377.31M
July 25, 202516.5516.5516.5516.7216.3410.42M
July 24, 202516.5416.4316.4316.6816.396.73M
July 23, 202516.6216.616.616.8316.558.87M
July 22, 202516.1216.4716.4716.5116.066.67M
July 21, 202516.216.0816.0816.3316.076.44M
July 18, 202516.1616.1416.1416.2216.045.13M
July 17, 202516.1916.0616.0616.315.977.19M
July 16, 202516.4216.1516.1516.4916.156.68M
July 15, 202516.616.3316.3316.6116.318.5M
July 14, 202516.4316.516.516.5716.296.55M
July 11, 202516.5216.5216.5216.5816.327.98M
July 10, 202516.2216.5816.5816.6916.189.51M
July 09, 202516.216.1516.1516.2716.026.14M
July 08, 202516.0916.1816.1816.3616.015.98M
July 07, 202516.1516.0116.0116.2715.917.93M
July 03, 202516.2916.2116.2116.4216.145.86M
July 02, 202515.9216.1716.1716.1915.859.98M
July 01, 202515.3615.8715.8716.0615.3111.8M
June 30, 202515.5815.3615.3615.6415.219.93M
June 27, 202515.7915.7615.5615.8515.5911.12M
June 26, 202515.615.7115.7115.7315.547.51M
June 25, 202515.6915.515.515.7215.427.37M
June 24, 202515.8515.6715.6715.9815.6510.51M
June 23, 202515.5915.7715.7715.8315.449.11M
June 20, 202515.8515.6715.6715.8815.6113.37M
June 18, 202515.5815.7315.7316.0115.5512.79M
June 17, 202515.5515.5715.5715.7615.417.17M
June 16, 202515.3415.6415.6415.6815.336.36M
June 13, 202515.4715.2215.2215.5115.0710.94M
June 12, 202515.7615.6915.6915.915.679.24M
June 11, 202516.1715.9715.9716.3115.919.99M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved