Host Hotels & Resorts, Inc. (HST) NASDAQ

17.84

+0.005(+0.03%)

Updated at November 10 10:36AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
November 07, 202517.4717.8417.8418.1417.2614.67M
November 06, 202516.917.3217.3217.416.6225.71M
November 05, 202516.0716.2116.2116.4716.0215.01M
November 04, 202515.9816.0516.0516.215.8812.24M
November 03, 202515.9416.1316.1316.1815.798.16M
October 31, 202516.0516.0216.0216.0715.6110.79M
October 30, 202516.2416.0816.0816.4516.076.8M
October 29, 202516.2216.3116.3116.516.126.8M
October 28, 202516.5816.3116.3116.6216.215.95M
October 27, 202516.5516.6416.6416.9216.528.73M
October 24, 202516.6916.4916.4916.7916.474.41M
October 23, 202516.7816.6316.6316.8316.615.76M
October 22, 202516.6716.816.817.0516.65.35M
October 21, 202516.5216.6516.6516.8316.486.14M
October 20, 202516.3616.4916.4916.516.284.48M
October 17, 202516.1616.2816.2816.4116.124.89M
October 16, 202516.5916.1916.1916.6116.15.09M
October 15, 202516.4516.5716.5716.6716.416.66M
October 14, 202516.0216.3816.3816.4615.956.4M
October 13, 202516.0516.2616.2616.315.886.55M
October 10, 202516.1715.8215.8216.2415.88.24M
October 09, 202516.3116.1916.1916.3916.14.69M
October 08, 202516.4216.2516.2516.4916.25.38M
October 07, 202516.6616.4316.4316.7116.414.91M
October 06, 202516.9916.6216.6217.0216.577.51M
October 03, 202517.1216.9116.9117.2516.865.87M
October 02, 202517.0717.1117.1117.2216.994.99M
October 01, 202516.9117.0517.0517.1416.866.05M
September 30, 202517.1417.0217.0217.216.875.63M
September 29, 202517.6117.4317.4317.6517.355.18M
September 26, 202517.4317.5517.5517.6617.266.23M
September 25, 202517.3317.3217.3217.5317.27.98M
September 24, 202517.3917.3717.3717.4517.248.66M
September 23, 202517.1917.4317.4317.5217.197.06M
September 22, 202517.4317.1717.1717.4317.177.7M
September 19, 202517.6417.4217.4217.6917.3836.99M
September 18, 202517.5617.617.617.7317.498.15M
September 17, 202517.6617.5217.5217.917.410.55M
September 16, 202517.717.6617.6617.7817.337.52M
September 15, 202517.6117.6617.6617.7517.458.16M
September 12, 202517.5717.617.617.7917.558.22M
September 11, 202517.6317.6817.6817.8917.586.16M
September 10, 202517.4817.5917.5917.6417.3510.59M
September 09, 202517.317.4417.4417.4817.098.01M
September 08, 202517.4517.3917.3917.5417.38.32M
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
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved