HST

Host Hotels and Resorts Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
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 Low Price High Price Open Price Previous Close Last Traded
-0.30 -2.59% 11.27 11.23 11.71 11.49 11.57 16:03:10
more quote information »

HST Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week10.7912.4910.5111.4310,076,8790.484.45%
1 Month11.4312.4910.14510.9511,041,013-0.16-1.4%
3 Months11.3915.069910.14511.6813,162,566-0.12-1.05%
6 Months16.9718.007.85511.7413,937,698-5.70-33.59%
1 Year16.2618.907.85513.5210,597,514-4.99-30.69%
3 Years17.9422.477.85516.577,632,619-6.67-37.18%
5 Years19.0522.477.85516.687,993,282-7.78-40.84%

HST 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 12 2020 11.57 -0.10 -0.86% 11.79 12.00 11.375 8,212,134
Aug 11 2020 11.67 0.15 1.3% 12.24 12.49 11.605 9,951,009
Aug 10 2020 11.52 0.02 0.17% 11.60 11.945 11.50 9,869,976
Aug 07 2020 11.50 0.74 6.88% 10.67 11.53 10.51 13,937,912
Aug 06 2020 10.76 -0.13 -1.19% 10.79 10.945 10.61 8,413,362
Aug 05 2020 10.89 -0.13 -1.18% 11.06 11.46 10.76 8,641,883
Aug 04 2020 11.02 0.33 3.09% 10.23 11.465 10.20 34,283,260
Aug 03 2020 10.69 -0.09 -0.83% 10.67 10.99 10.30 9,114,272
Jul 31 2020 10.78 -0.06 -0.55% 10.76 10.92 10.25 18,973,372
Jul 30 2020 10.84 -0.18 -1.63% 10.78 10.90 10.60 11,190,337
Jul 29 2020 11.02 0.47 4.43% 10.77 11.035 10.41 9,729,546
Jul 28 2020 10.5526 0.23 2.25% 10.28 10.635 10.25 7,401,909
Jul 27 2020 10.32 -0.18 -1.71% 10.50 10.51 10.145 11,145,423
Jul 24 2020 10.50 -0.23 -2.14% 10.52 10.63 10.27 9,617,154
Jul 23 2020 10.73 -0.14 -1.29% 10.75 10.81 10.54 9,065,224
Jul 22 2020 10.87 -0.02 -0.18% 10.75 10.90 10.65 8,421,325
Jul 21 2020 10.89 0.29 2.74% 10.75 10.98 10.70 7,559,226
Jul 20 2020 10.60 -0.41 -3.72% 10.94 11.77 10.60 9,089,228
Jul 17 2020 11.01 0.10 0.92% 11.25 11.39 10.90 7,911,843
Jul 16 2020 10.91 -0.65 -5.62% 11.43 11.56 10.91 8,291,874
Jul 15 2020 11.56 0.95 8.95% 11.06 11.64 11.04 12,484,175
Jul 14 2020 10.61 -0.21 -1.94% 10.70 10.83 10.50 6,060,787
Jul 13 2020 10.82 -0.02 -0.18% 10.96 11.105 10.655 8,229,115
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:20200813 20:19:04