Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Host Hotels & Resorts (HST) Historical Prices

HST historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 02, 202625.4926.0425.4925.5725.57+1.07%9,278,9041.09
Oct 30, 202625.7825.7925.1425.3025.30-1.56%9,002,1231.05
Oct 29, 202625.5025.8725.5025.7025.70+1.70%6,137,0220.71
Oct 28, 202625.3125.4025.1525.2725.27+0.20%7,255,9500.84
Oct 27, 202625.0925.2524.7525.2225.22+0.64%8,321,7690.96
Oct 26, 202624.8425.3024.7525.0625.06+1.38%7,525,9910.87
Oct 23, 202624.7724.9424.5824.7224.72-0.60%7,824,4960.89
Oct 22, 202625.0325.2924.5924.8724.87-0.88%9,424,3891.08
Oct 21, 202624.9025.2724.8225.0925.09+1.17%9,258,8061.06
Oct 20, 202624.2724.9824.2424.8024.80+2.52%10,792,5901.24
Oct 19, 202624.0224.2223.9024.1924.19+0.92%5,696,4400.65
Oct 16, 202623.9624.8323.9323.9723.97+0.50%13,127,0601.52
Oct 15, 202623.1723.9423.0923.8523.85+4.01%9,464,5241.10
Oct 14, 202623.2223.2822.8622.9322.93-1.25%9,244,5461.07
Oct 13, 202622.9523.2722.5423.2223.22+2.11%8,064,4370.94
Oct 12, 202622.7122.9022.5522.7422.74+0.40%4,315,4190.49
Oct 09, 202622.6222.7222.4522.6522.65+0.49%5,070,6960.58
Oct 08, 202622.2022.7222.1222.5422.54+1.35%6,250,0940.71
Oct 07, 202622.4622.7022.2222.2422.24-1.07%4,836,0480.54
Oct 06, 202622.5822.8122.4222.4822.48+0.18%6,625,2680.75
Oct 05, 202622.5122.5422.2122.4422.44-0.53%10,836,3201.23
Oct 02, 202622.7122.8422.4922.5622.56+0.22%7,107,4300.80
Oct 01, 202622.4422.6122.2722.5122.51+0.54%13,833,0001.56
Sep 30, 202622.2722.4922.1822.3922.39+0.67%10,196,3801.17
Sep 29, 202622.6822.8822.2822.4422.24-0.97%6,103,0090.70
Sep 28, 202622.4222.9022.3622.6622.46+1.07%9,418,3091.07
Sep 25, 202622.2422.4622.0522.4222.22+0.94%6,232,5860.70
Sep 24, 202622.1122.2821.9622.2122.01+0.27%7,573,9120.84
Sep 23, 202622.1122.4021.9722.1521.95-0.58%7,209,3940.80
Sep 22, 202622.3822.6622.1422.2822.08-0.14%9,075,1621.01
Sep 21, 202621.9222.3521.8122.3122.11+2.15%7,581,2890.84
Sep 18, 202621.8421.9121.7121.8421.65-0.27%21,450,0102.43
Sep 17, 202621.9322.0921.9021.9021.70+0.64%6,886,5660.78
Sep 16, 202622.1822.3721.5321.7621.57-1.67%8,350,3330.96
Sep 15, 202622.4322.5022.0422.1321.93-1.05%11,632,6901.32
Sep 14, 202622.2722.4422.0922.3722.17+0.56%6,726,5240.76
Sep 11, 202622.3922.5422.2122.2422.04+0.45%5,703,6370.64
Sep 10, 202622.1222.2321.9422.1421.94+0.45%6,408,1350.71
Sep 09, 202621.9522.0621.8322.0421.84-0.14%6,352,6560.70
Sep 08, 202621.9722.2721.9622.0721.87+0.09%12,442,8101.37
Sep 07, 202621.9822.1821.9522.0521.85+0.00%00.00
Sep 04, 202621.9822.1821.9522.0521.85+0.27%5,247,7220.56
Sep 03, 202622.1522.2521.9621.9921.79-0.54%6,160,5580.66
Sep 02, 202621.6822.2021.6822.1121.91+2.17%7,455,3800.79
Sep 01, 202621.9022.0121.5121.6421.45-1.32%6,180,9460.65
Aug 31, 202622.3622.3621.8021.9321.73-1.57%7,039,9890.74
Aug 28, 202622.4622.5222.2422.2822.08-0.27%4,349,7610.45
Aug 27, 202622.2622.5422.2522.3422.14-0.40%8,089,5500.85
Aug 26, 202622.9922.9922.4222.4322.23-2.48%9,280,6480.97
Aug 25, 202623.2923.2922.9523.0022.80-0.82%8,012,6230.84