Skip to main content

Host Hotels & Resorts (NQ: HST )

20.95 +0.00 (+0.02%)
Streaming Delayed Price Updated: 1:30 PM EST, Mar 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 20.69 20.96 20.57 20.95 3,931,177 +0.21(+1.01%)
Feb 29, 2024 20.74 20.87 20.51 20.74 7,978,190 +0.11(+0.53%)
Feb 28, 2024 20.16 20.73 20.09 20.63 5,051,414 +0.40(+1.98%)
Feb 27, 2024 20.17 20.47 20.15 20.23 6,070,886 +0.18(+0.90%)
Feb 26, 2024 20.20 20.36 20.02 20.05 6,208,785 -0.22(-1.09%)
Feb 23, 2024 20.73 20.92 20.23 20.27 13,202,143 -0.39(-1.89%)
Feb 22, 2024 20.32 20.69 19.49 20.66 13,113,012 +0.45(+2.23%)
Feb 21, 2024 19.70 20.30 19.67 20.21 13,090,361 +0.55(+2.80%)
Feb 20, 2024 19.50 19.73 19.37 19.66 6,141,191 -0.06(-0.30%)
Feb 16, 2024 19.73 19.81 19.54 19.72 5,119,137 -0.18(-0.90%)
Feb 15, 2024 19.55 19.91 19.55 19.90 5,666,808 +0.49(+2.52%)
Feb 14, 2024 19.25 19.51 19.11 19.41 5,698,345 +0.24(+1.25%)
Feb 13, 2024 19.23 19.28 18.88 19.17 9,547,127 -0.54(-2.74%)
Feb 12, 2024 19.61 19.82 19.61 19.71 4,513,199 +0.13(+0.66%)
Feb 09, 2024 19.60 19.62 19.32 19.58 4,304,342 +0.03(+0.15%)
Feb 08, 2024 19.23 19.55 19.11 19.55 4,269,748 +0.32(+1.66%)
Feb 07, 2024 19.55 19.59 19.22 19.23 4,957,267 -0.24(-1.23%)
Feb 06, 2024 19.22 19.58 19.12 19.47 4,029,878 +0.26(+1.35%)
Feb 05, 2024 19.12 19.31 18.95 19.21 6,506,988 -0.20(-1.03%)
Feb 02, 2024 19.24 19.45 19.04 19.41 4,375,062 -0.01(-0.05%)
Feb 01, 2024 19.26 19.42 19.13 19.42 5,535,514 +0.20(+1.04%)
Jan 31, 2024 19.69 19.76 19.14 19.22 11,930,745 -0.46(-2.34%)
Jan 30, 2024 19.81 19.85 19.67 19.68 4,776,695 -0.14(-0.71%)
Jan 29, 2024 19.58 19.84 19.50 19.82 4,218,397 +0.12(+0.61%)
Jan 26, 2024 19.59 19.85 19.57 19.70 4,875,241 +0.13(+0.66%)
Jan 25, 2024 19.67 19.84 19.38 19.57 6,115,310 +0.11(+0.57%)
Jan 24, 2024 19.88 19.88 19.41 19.46 4,965,024 -0.13(-0.66%)
Jan 23, 2024 20.01 20.07 19.57 19.59 5,659,315 -0.33(-1.66%)
Jan 22, 2024 20.03 20.21 19.88 19.92 4,977,514 -0.04(-0.20%)
Jan 19, 2024 19.70 19.96 19.50 19.96 5,435,105 +0.34(+1.73%)
Jan 18, 2024 19.80 19.94 19.54 19.62 12,463,363 -0.08(-0.41%)
Jan 17, 2024 19.58 19.93 19.43 19.70 8,447,330 -0.10(-0.51%)
Jan 16, 2024 19.66 19.99 19.53 19.80 8,817,446 +0.05(+0.25%)
Jan 12, 2024 19.90 20.06 19.57 19.75 7,340,083 -0.10(-0.50%)
Jan 11, 2024 19.60 19.88 19.52 19.85 5,271,768 +0.11(+0.56%)
Jan 10, 2024 19.96 19.96 19.63 19.74 4,922,764 -0.10(-0.50%)
Jan 09, 2024 20.17 20.21 19.77 19.84 6,949,705 -0.55(-2.70%)
Jan 08, 2024 19.98 20.39 19.95 20.39 7,570,827 +0.56(+2.82%)
Jan 05, 2024 19.61 20.04 19.57 19.83 6,067,628 +0.13(+0.66%)
Jan 04, 2024 19.47 19.76 19.39 19.70 6,543,876 +0.14(+0.72%)
Jan 03, 2024 19.50 19.70 19.37 19.56 7,152,498 -0.14(-0.71%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.