Stock Quote

Host Hotels & Resorts (NQ: HST )

18.63 +0.29 (+1.58%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 18.39 18.75 18.30 18.63 6,593,690 +0.29(+1.58%)
Jan 26, 2023 18.29 18.41 18.07 18.34 9,464,713 +0.09(+0.49%)
Jan 25, 2023 18.08 18.37 17.98 18.25 10,330,091 +0.12(+0.66%)
Jan 24, 2023 17.95 18.17 17.77 18.13 4,273,290 +0.17(+0.95%)
Jan 23, 2023 17.67 17.97 17.57 17.96 5,527,026 +0.35(+1.99%)
Jan 20, 2023 17.16 17.64 17.03 17.61 4,884,512 +0.53(+3.10%)
Jan 19, 2023 17.07 17.18 16.93 17.08 4,927,058 -0.06(-0.35%)
Jan 18, 2023 17.35 17.46 17.05 17.14 6,599,877 -0.27(-1.55%)
Jan 17, 2023 17.10 17.46 17.09 17.41 8,762,142 +0.40(+2.35%)
Jan 13, 2023 17.23 17.40 16.94 17.01 9,097,324 -0.39(-2.24%)
Jan 12, 2023 17.38 17.53 17.25 17.40 7,238,762 +0.14(+0.81%)
Jan 11, 2023 16.67 17.29 16.63 17.26 7,420,180 +0.81(+4.92%)
Jan 10, 2023 16.23 16.61 16.12 16.45 5,901,423 +0.25(+1.54%)
Jan 09, 2023 16.10 16.31 16.05 16.20 8,344,323 +0.02(+0.15%)
Jan 06, 2023 15.88 16.27 15.87 16.18 7,354,585 +0.39(+2.44%)
Jan 05, 2023 16.02 16.04 15.65 15.79 6,846,318 -0.38(-2.35%)
Jan 04, 2023 16.05 16.34 16.00 16.17 8,853,535 +0.24(+1.51%)
Jan 03, 2023 16.15 16.27 15.84 15.93 7,739,351 -0.12(-0.75%)
Dec 30, 2022 15.67 16.08 15.58 16.05 4,587,383 +0.24(+1.52%)
Dec 29, 2022 15.61 15.89 15.60 15.81 3,926,710 +0.17(+1.09%)
Dec 28, 2022 16.00 16.00 15.62 15.64 4,998,683 -0.32(-1.98%)
Dec 27, 2022 16.18 16.22 15.86 15.96 5,468,839 -0.18(-1.10%)
Dec 23, 2022 15.86 16.14 15.68 16.13 4,761,345 +0.29(+1.81%)
Dec 22, 2022 15.57 15.95 15.52 15.85 11,648,809 +0.17(+1.07%)
Dec 21, 2022 16.57 16.69 15.65 15.68 15,992,953 -1.01(-6.04%)
Dec 20, 2022 16.49 16.76 16.45 16.69 6,313,974 +0.12(+0.72%)
Dec 19, 2022 16.78 16.84 16.48 16.57 4,829,492 -0.22(-1.29%)
Dec 16, 2022 16.70 16.90 16.39 16.79 9,721,504 -0.12(-0.70%)
Dec 15, 2022 17.10 17.24 16.88 16.90 7,779,127 -0.45(-2.62%)
Dec 14, 2022 17.86 17.92 17.19 17.36 8,297,877 -0.48(-2.71%)
Dec 13, 2022 18.45 18.55 17.64 17.84 6,464,646 -0.03(-0.17%)
Dec 12, 2022 17.48 18.00 17.47 17.87 5,240,155 +0.40(+2.32%)
Dec 09, 2022 17.33 17.62 17.30 17.47 3,668,234 +0.00(+0.00%)
Dec 08, 2022 17.52 17.71 17.45 17.47 5,288,804 +0.11(+0.63%)
Dec 07, 2022 17.15 17.53 17.10 17.36 7,951,469 +0.17(+0.98%)
Dec 06, 2022 17.41 17.46 17.10 17.19 6,333,558 -0.27(-1.53%)
Dec 05, 2022 18.18 18.18 17.42 17.46 5,307,430 -0.88(-4.79%)
Dec 02, 2022 18.22 18.37 18.09 18.34 5,564,583 -0.12(-0.64%)
Dec 01, 2022 18.73 18.93 18.36 18.45 4,654,990 -0.25(-1.32%)
Nov 30, 2022 18.34 18.78 18.13 18.70 13,595,562 +0.28(+1.50%)
Nov 29, 2022 17.97 18.49 17.95 18.42 5,939,692 +0.45(+2.53%)
Nov 28, 2022 17.99 18.10 17.83 17.97 5,690,341 -0.26(-1.41%)
Nov 25, 2022 18.00 18.24 17.94 18.23 1,452,559 +0.19(+1.04%)
Nov 23, 2022 18.15 18.25 17.94 18.04 3,589,496 -0.26(-1.40%)
Nov 22, 2022 18.07 18.34 17.94 18.30 4,479,920 +0.36(+1.98%)
Nov 21, 2022 18.05 18.21 17.84 17.94 3,132,825 -0.16(-0.87%)
Nov 18, 2022 17.94 18.14 17.64 18.10 3,627,801 +0.45(+2.57%)
Nov 17, 2022 17.71 17.86 17.51 17.64 3,750,947 -0.40(-2.24%)
Nov 16, 2022 18.06 18.24 17.79 18.05 4,889,901 -0.28(-1.51%)
Nov 15, 2022 18.29 18.48 18.10 18.33 6,324,949 +0.46(+2.60%)
Nov 14, 2022 18.20 18.51 17.84 17.86 6,414,126 -0.46(-2.53%)
Nov 11, 2022 18.20 18.50 18.07 18.33 6,422,915 +0.42(+2.37%)
Nov 10, 2022 17.18 18.01 17.04 17.90 7,418,948 +1.31(+7.92%)
Nov 09, 2022 16.84 17.07 16.56 16.59 8,311,645 -0.44(-2.61%)
Nov 08, 2022 16.95 17.21 16.85 17.03 8,371,846 +0.08(+0.47%)
Nov 07, 2022 17.19 17.31 16.52 16.95 6,458,003 -0.03(-0.17%)
Nov 04, 2022 17.00 17.19 16.52 16.98 10,226,617 +0.21(+1.24%)
Nov 03, 2022 17.87 17.93 16.47 16.78 10,077,462 -1.00(-5.61%)
Nov 02, 2022 18.47 17.67 17.77 11,158,983 -0.85(-4.56%)
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.