Yahoo

Mail

Singapore markets close in 7 hours 39 minutes

Straits Times Index
3,221.70
+30.99(+0.97%)
Nikkei
26,464.50
+61.66(+0.23%)
Hang Seng
20,120.68
0.00(0.00%)
FTSE 100
7,302.74
-135.35(-1.82%)
BTC-USD
30,190.61
+1,196.23(+4.13%)
CMC Crypto 200
671.71
+19.48(+2.99%)

COVID-19

Singapore wants to keep borders open even If variant emerges

Host Hotels & Resorts, Inc. (HST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

19.45

-0.32

(-1.62%)

At close: 04:00PM EDT

18.90

-0.55

(-2.83%)

After hours:

05:28PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
19 May 2022	19.63	20.10	19.41	19.45	19.45	10,528,503
18 May 2022	20.60	20.94	19.63	19.77	19.77	10,303,600
17 May 2022	20.45	20.81	20.41	20.72	20.72	8,387,100
16 May 2022	19.91	20.33	19.72	20.18	20.18	7,420,700
13 May 2022	19.39	19.98	19.29	19.90	19.90	5,524,700
12 May 2022	19.10	19.34	18.61	19.20	19.20	9,696,000
11 May 2022	19.57	20.08	19.18	19.29	19.29	8,920,300
10 May 2022	19.36	19.93	19.11	19.50	19.50	11,035,100
09 May 2022	19.90	19.99	19.02	19.11	19.11	12,376,300
06 May 2022	19.72	20.45	19.51	20.24	20.24	10,392,100
05 May 2022	20.90	21.63	19.57	19.75	19.75	15,251,400
04 May 2022	19.95	20.27	19.38	20.13	20.13	9,406,800
03 May 2022	20.22	20.39	19.39	19.88	19.88	8,052,000
02 May 2022	20.43	20.55	19.66	20.13	20.13	7,234,200
29 Apr 2022	21.03	21.24	20.33	20.35	20.35	7,710,100
28 Apr 2022	21.01	21.44	20.38	21.24	21.24	9,094,100
27 Apr 2022	20.33	21.30	20.28	21.06	21.06	13,260,100
26 Apr 2022	20.89	21.10	20.41	20.42	20.42	8,131,400
25 Apr 2022	20.27	20.98	20.23	20.93	20.93	10,805,900
22 Apr 2022	20.53	20.83	20.48	20.56	20.56	8,641,200
21 Apr 2022	20.89	21.21	20.57	20.64	20.64	13,685,200
20 Apr 2022	20.54	21.16	20.42	20.43	20.43	8,853,100
19 Apr 2022	19.50	20.47	19.49	20.43	20.43	9,329,500
18 Apr 2022	19.50	19.84	19.33	19.44	19.44	5,679,300
14 Apr 2022	19.79	20.10	19.50	19.58	19.58	8,442,100
13 Apr 2022	18.44	19.74	18.44	19.70	19.70	11,547,200
12 Apr 2022	18.02	18.35	17.85	18.22	18.22	8,467,800
11 Apr 2022	17.86	18.07	17.68	17.85	17.85	6,303,500
08 Apr 2022	17.95	18.22	17.74	17.82	17.82	5,806,300
07 Apr 2022	18.20	18.32	17.64	17.95	17.95	7,896,400
06 Apr 2022	18.85	18.91	18.26	18.32	18.32	5,676,400
05 Apr 2022	19.50	19.66	18.98	19.01	19.01	4,470,700
04 Apr 2022	19.35	19.59	19.17	19.45	19.45	4,058,600
01 Apr 2022	19.59	19.72	19.34	19.55	19.55	6,956,100
31 Mar 2022	20.01	20.25	19.39	19.43	19.43	12,816,600
30 Mar 2022	19.98	20.22	19.80	19.93	19.93	9,443,800
30 Mar 2022	0.03 Dividend
29 Mar 2022	19.28	19.88	19.26	19.82	19.79	8,335,600
28 Mar 2022	19.04	19.29	18.96	19.10	19.07	9,071,300
25 Mar 2022	18.63	19.17	18.62	19.09	19.06	5,922,300
24 Mar 2022	18.39	18.71	18.26	18.70	18.67	6,328,500
23 Mar 2022	18.44	18.62	18.34	18.36	18.33	7,904,700
22 Mar 2022	18.47	18.81	18.47	18.60	18.57	8,424,100
21 Mar 2022	19.03	19.05	18.34	18.45	18.42	5,371,500
18 Mar 2022	18.73	19.10	18.52	19.03	19.00	9,789,800
17 Mar 2022	18.66	18.85	18.45	18.84	18.81	6,238,200
16 Mar 2022	18.62	18.96	18.36	18.86	18.83	8,917,500
15 Mar 2022	18.13	18.34	17.90	18.15	18.12	7,178,900
14 Mar 2022	18.21	18.42	17.85	17.90	17.87	9,754,000
11 Mar 2022	18.47	18.77	17.99	18.02	17.99	7,754,800
10 Mar 2022	17.76	18.44	17.66	18.25	18.22	10,057,700
09 Mar 2022	17.90	18.40	17.83	18.07	18.04	11,023,100
08 Mar 2022	16.62	17.61	16.46	17.44	17.41	10,718,500
07 Mar 2022	17.20	17.20	16.52	16.57	16.54	7,229,500
04 Mar 2022	17.25	17.34	17.03	17.26	17.23	7,642,500
03 Mar 2022	18.11	18.24	17.50	17.59	17.56	12,423,200
02 Mar 2022	17.53	18.04	17.53	17.92	17.89	12,177,300
01 Mar 2022	18.22	18.31	17.31	17.42	17.39	12,000,700
28 Feb 2022	18.41	18.68	18.15	18.27	18.24	15,758,700
25 Feb 2022	18.59	18.90	18.43	18.75	18.72	8,988,000
24 Feb 2022	17.79	18.53	17.54	18.49	18.46	9,820,300
23 Feb 2022	18.72	18.84	18.28	18.34	18.31	9,838,800
22 Feb 2022	18.90	19.14	18.53	18.59	18.56	7,632,300
18 Feb 2022	19.37	19.55	18.90	19.11	19.08	9,764,900
17 Feb 2022	19.50	19.75	19.04	19.30	19.27	11,639,200
16 Feb 2022	18.83	19.34	18.74	19.31	19.28	11,836,400
15 Feb 2022	18.34	18.81	18.24	18.72	18.69	12,508,800
14 Feb 2022	18.14	18.35	17.81	17.93	17.90	6,525,200
11 Feb 2022	18.54	18.70	17.92	18.06	18.03	7,356,400
10 Feb 2022	18.32	18.86	18.18	18.54	18.51	10,358,400
09 Feb 2022	18.43	18.85	18.35	18.45	18.42	7,402,300
08 Feb 2022	17.91	18.29	17.90	18.17	18.14	9,775,700
07 Feb 2022	17.45	17.93	17.45	17.84	17.81	8,813,200
04 Feb 2022	17.04	17.63	16.91	17.46	17.43	5,843,400
03 Feb 2022	17.11	17.26	16.90	17.08	17.05	6,450,100
02 Feb 2022	17.40	17.48	17.07	17.18	17.15	7,978,900
01 Feb 2022	17.34	17.65	17.26	17.37	17.34	7,853,100
31 Jan 2022	16.65	17.35	16.51	17.34	17.31	6,594,900
28 Jan 2022	16.50	16.78	16.03	16.78	16.75	8,636,500
27 Jan 2022	17.29	17.43	16.35	16.59	16.56	8,322,300
26 Jan 2022	17.23	17.63	16.90	17.05	17.02	7,829,600
25 Jan 2022	16.72	17.16	16.53	17.04	17.01	7,360,000
24 Jan 2022	16.58	17.07	16.16	17.00	16.97	8,051,800
21 Jan 2022	17.24	17.34	16.89	17.04	17.01	6,487,600
20 Jan 2022	17.37	17.89	17.27	17.29	17.26	5,967,800
19 Jan 2022	17.73	17.80	17.35	17.35	17.32	4,775,800
18 Jan 2022	17.64	17.91	17.45	17.70	17.67	11,590,400
14 Jan 2022	18.13	18.14	17.58	17.94	17.91	5,926,200
13 Jan 2022	17.94	18.25	17.93	18.07	18.04	3,982,800
12 Jan 2022	17.90	18.26	17.84	17.93	17.90	3,608,600
11 Jan 2022	17.77	18.20	17.58	18.08	18.05	6,778,300
10 Jan 2022	18.18	18.36	17.69	17.75	17.72	11,571,300
07 Jan 2022	17.45	18.43	17.45	18.21	18.18	9,247,300
06 Jan 2022	17.68	17.74	17.26	17.35	17.32	9,265,700
05 Jan 2022	18.02	18.31	17.34	17.38	17.35	6,864,900
04 Jan 2022	18.02	18.50	17.85	17.91	17.88	11,124,100
03 Jan 2022	17.49	18.01	17.49	17.66	17.63	8,806,300
31 Dec 2021	17.52	17.63	17.37	17.39	17.36	3,592,000
30 Dec 2021	17.44	17.77	17.44	17.55	17.52	3,267,500
29 Dec 2021	17.45	17.55	17.22	17.48	17.45	3,826,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,221.70+30.99(+0.97%)

Nikkei26,464.50+61.66(+0.23%)

Hang Seng20,120.680.00(0.00%)

FTSE 1007,302.74-135.35(-1.82%)

BTC-USD30,190.61+1,196.23(+4.13%)

CMC Crypto 200671.71+19.48(+2.99%)

Singapore wants to keep borders open even If variant emerges

Host Hotels & Resorts, Inc. (HST)

Straits Times Index
3,221.70
+30.99(+0.97%)

Nikkei
26,464.50
+61.66(+0.23%)

Hang Seng
20,120.68
0.00(0.00%)

FTSE 100
7,302.74
-135.35(-1.82%)

BTC-USD
30,190.61
+1,196.23(+4.13%)

CMC Crypto 200
671.71
+19.48(+2.99%)