Host Hotels & Resorts, Inc. (HST) NASDAQ

19.14

+0.04(+0.21%)

Updated at April 02 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	18.9	19.14	19.14	19.25	18.76	6.81M
April 01, 2026	19.36	19.1	19.1	19.37	19.02	9.91M
March 31, 2026	19.08	19.16	19.16	19.39	18.9	10.12M
March 30, 2026	19.06	18.96	18.96	19.11	18.84	6.12M
March 27, 2026	19.29	18.84	18.84	19.3	18.77	8.07M
March 26, 2026	19.48	19.42	19.42	19.97	19.35	8.7M
March 25, 2026	19.21	19.48	19.48	19.51	19.12	9M
March 24, 2026	18.97	18.97	18.97	19.3	18.86	6.75M
March 23, 2026	19.06	19.14	19.14	19.41	18.96	11.25M
March 20, 2026	19.02	18.6	18.6	19.08	18.52	9.36M
March 19, 2026	19.01	19.1	19.1	19.18	18.83	7.99M
March 18, 2026	18.77	19.07	19.07	19.31	18.71	8.63M
March 17, 2026	18.88	18.8	18.8	19.05	18.75	10.11M
March 16, 2026	18.75	18.71	18.71	19	18.69	6.71M
March 13, 2026	18.88	18.51	18.51	18.99	18.42	7.28M
March 12, 2026	18.89	18.7	18.7	18.99	18.67	7.86M
March 11, 2026	19.16	19.19	19.19	19.35	19.05	7.49M
March 10, 2026	19.13	19.25	19.25	19.64	18.95	9.15M
March 09, 2026	18.91	19.16	19.16	19.2	18.4	11.74M
March 06, 2026	19.51	19.23	19.23	19.63	18.98	11.5M
March 05, 2026	19.92	19.96	19.96	20.09	19.7	14.2M
March 04, 2026	19.9	20.12	20.12	20.18	19.84	10.77M
March 03, 2026	19.27	19.6	19.6	19.7	19.05	7.52M
March 02, 2026	19.31	19.7	19.7	19.83	18.99	9.95M
February 27, 2026	20.1	19.59	19.59	20.14	19.44	11.34M
February 26, 2026	19.87	20.3	20.3	20.35	19.79	7.72M
February 25, 2026	20.02	19.71	19.71	20.02	19.61	5.11M
February 24, 2026	19.77	19.89	19.89	19.93	19.49	8.46M
February 23, 2026	20.41	19.76	19.76	20.55	19.43	8.45M
February 20, 2026	20.09	20.4	0	20.51	19.93	17.52M
February 19, 2026	20.81	20.07	0	21	19.91	14.85M
February 18, 2026	19.81	20.26	0	20.37	19.8	12.31M
February 17, 2026	20.02	20.01	0	20.15	19.71	9.17M
February 13, 2026	19.55	19.89	0	20.01	19.43	6.5M
February 12, 2026	20.07	19.54	0	20.33	19.27	10.7M
February 11, 2026	19.93	19.96	0	20.14	19.87	6.92M
February 10, 2026	19.61	19.93	0	19.96	19.49	6.12M
February 09, 2026	19.33	19.54	0	19.58	19.21	4.52M
February 06, 2026	19.11	19.35	0	19.43	19.04	5.91M
February 05, 2026	19.24	19	0	19.31	18.77	8.71M
February 04, 2026	19.04	19.31	0	19.4	18.98	11.62M
February 03, 2026	18.72	18.87	0	19.02	18.61	8.95M
February 02, 2026	18.68	18.67	0	18.85	18.54	7.09M
January 30, 2026	18.55	18.53	0	18.66	18.42	17.36M
January 29, 2026	18.59	18.66	0	18.71	18.42	10.87M
January 28, 2026	18.62	18.44	0	18.82	18.37	14.1M
January 27, 2026	18.73	18.58	0	18.73	18.36	7.56M
January 26, 2026	18.7	18.73	0	18.81	18.54	7.4M
January 23, 2026	18.74	18.7	0	18.78	18.55	7.68M
January 22, 2026	18.89	18.81	0	19.3	18.77	8.98M
January 21, 2026	18.33	18.68	0	18.81	18.33	8.41M
January 20, 2026	18.39	18.24	0	18.44	18.15	7.76M
January 16, 2026	18.42	18.59	0	18.61	18.18	5.42M
January 15, 2026	18.28	18.47	0	18.64	18.26	9.64M
January 14, 2026	18.51	18.22	0	18.58	17.99	6.08M
January 13, 2026	18.45	18.51	0	18.68	18.32	6.7M
January 12, 2026	18.54	18.34	0	18.54	18.2	5.1M
January 09, 2026	18.33	18.44	0	18.65	18.28	5.63M
January 08, 2026	17.79	18.21	0	18.33	17.76	7.04M
January 07, 2026	18.24	17.79	0	18.28	17.76	7.26M