HST

Host Hotels and Resorts Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Host Hotels and Resorts Inc HST NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.23 2.08% 11.27 10:45:30
Close Price Low Price High Price Open Price Previous Close
11.06 11.34 11.08 11.04
more quote information »

HST Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week10.8611.3710.6310.905,675,0470.413.78%
1 Month10.1811.9810.0411.127,624,2581.0910.71%
3 Months10.7812.4910.0411.209,029,4960.494.55%
6 Months10.8415.06999.0611.4211,197,6340.433.97%
1 Year16.7918.907.85512.8110,708,499-5.52-32.88%
3 Years19.5322.477.85516.147,770,672-8.26-42.29%
5 Years17.2222.477.85516.457,947,719-5.95-34.55%

HST 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 21 2020 11.04 0.26 2.41% 11.14 11.14 10.63 6,057,532
Oct 20 2020 10.78 0.11 1.03% 10.81 10.95 10.70 5,407,929
Oct 19 2020 10.67 -0.28 -2.56% 11.03 11.03 10.65 5,678,161
Oct 16 2020 10.95 -0.07 -0.64% 11.01 11.075 10.77 4,439,757
Oct 15 2020 11.02 0.07 0.64% 10.86 11.07 10.675 6,790,235
Oct 14 2020 10.95 -0.22 -1.97% 11.26 11.265 10.95 5,493,589
Oct 13 2020 11.17 -0.32 -2.79% 11.56 11.56 11.13 9,582,922
Oct 12 2020 11.49 -0.09 -0.78% 11.58 11.64 11.365 9,383,001
Oct 09 2020 11.58 -0.27 -2.28% 11.94 11.98 11.52 7,935,048
Oct 08 2020 11.85 0.24 2.07% 11.76 11.875 11.60 10,669,233
Oct 07 2020 11.61 0.31 2.74% 11.38 11.665 11.365 10,167,941
Oct 06 2020 11.30 -0.08 -0.7% 11.50 11.66 11.27 9,972,731
Oct 05 2020 11.38 0.09 0.8% 11.40 11.47 11.16 5,893,117
Oct 02 2020 11.29 0.15 1.35% 10.74 11.325 10.71 6,346,419
Oct 01 2020 11.14 0.35 3.24% 10.91 11.16 10.78 10,429,076
Sep 30 2020 10.79 0.06 0.56% 10.95 11.09 10.63 8,872,475
Sep 29 2020 10.73 -0.20 -1.83% 10.30 10.79 10.30 6,901,074
Sep 28 2020 10.93 0.29 2.73% 10.99 11.13 10.835 6,413,360
Sep 25 2020 10.64 0.45 4.42% 10.11 10.695 10.11 7,459,442
Sep 24 2020 10.19 -0.05 -0.49% 10.18 10.365 10.04 8,590,780
Sep 23 2020 10.24 -0.16 -1.54% 10.35 10.69 10.195 9,956,566
Sep 22 2020 10.40 -0.09 -0.86% 10.53 10.62 10.34 9,711,691
See More Historical Prices »
Your Recent History
NYSE
HST
Host Hotel..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20201022 15:00:40