Singapore markets close in 7 hours 39 minutes

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
DateOpenHighLowClose*Adj. close**Volume
19 May 202219.6320.1019.4119.4519.4510,528,503
18 May 202220.6020.9419.6319.7719.7710,303,600
17 May 202220.4520.8120.4120.7220.728,387,100
16 May 202219.9120.3319.7220.1820.187,420,700
13 May 202219.3919.9819.2919.9019.905,524,700
12 May 202219.1019.3418.6119.2019.209,696,000
11 May 202219.5720.0819.1819.2919.298,920,300
10 May 202219.3619.9319.1119.5019.5011,035,100
09 May 202219.9019.9919.0219.1119.1112,376,300
06 May 202219.7220.4519.5120.2420.2410,392,100
05 May 202220.9021.6319.5719.7519.7515,251,400
04 May 202219.9520.2719.3820.1320.139,406,800
03 May 202220.2220.3919.3919.8819.888,052,000
02 May 202220.4320.5519.6620.1320.137,234,200
29 Apr 202221.0321.2420.3320.3520.357,710,100
28 Apr 202221.0121.4420.3821.2421.249,094,100
27 Apr 202220.3321.3020.2821.0621.0613,260,100
26 Apr 202220.8921.1020.4120.4220.428,131,400
25 Apr 202220.2720.9820.2320.9320.9310,805,900
22 Apr 202220.5320.8320.4820.5620.568,641,200
21 Apr 202220.8921.2120.5720.6420.6413,685,200
20 Apr 202220.5421.1620.4220.4320.438,853,100
19 Apr 202219.5020.4719.4920.4320.439,329,500
18 Apr 202219.5019.8419.3319.4419.445,679,300
14 Apr 202219.7920.1019.5019.5819.588,442,100
13 Apr 202218.4419.7418.4419.7019.7011,547,200
12 Apr 202218.0218.3517.8518.2218.228,467,800
11 Apr 202217.8618.0717.6817.8517.856,303,500
08 Apr 202217.9518.2217.7417.8217.825,806,300
07 Apr 202218.2018.3217.6417.9517.957,896,400
06 Apr 202218.8518.9118.2618.3218.325,676,400
05 Apr 202219.5019.6618.9819.0119.014,470,700
04 Apr 202219.3519.5919.1719.4519.454,058,600
01 Apr 202219.5919.7219.3419.5519.556,956,100
31 Mar 202220.0120.2519.3919.4319.4312,816,600
30 Mar 202219.9820.2219.8019.9319.939,443,800
30 Mar 20220.03 Dividend
29 Mar 202219.2819.8819.2619.8219.798,335,600
28 Mar 202219.0419.2918.9619.1019.079,071,300
25 Mar 202218.6319.1718.6219.0919.065,922,300
24 Mar 202218.3918.7118.2618.7018.676,328,500
23 Mar 202218.4418.6218.3418.3618.337,904,700
22 Mar 202218.4718.8118.4718.6018.578,424,100
21 Mar 202219.0319.0518.3418.4518.425,371,500
18 Mar 202218.7319.1018.5219.0319.009,789,800
17 Mar 202218.6618.8518.4518.8418.816,238,200
16 Mar 202218.6218.9618.3618.8618.838,917,500
15 Mar 202218.1318.3417.9018.1518.127,178,900
14 Mar 202218.2118.4217.8517.9017.879,754,000
11 Mar 202218.4718.7717.9918.0217.997,754,800
10 Mar 202217.7618.4417.6618.2518.2210,057,700
09 Mar 202217.9018.4017.8318.0718.0411,023,100
08 Mar 202216.6217.6116.4617.4417.4110,718,500
07 Mar 202217.2017.2016.5216.5716.547,229,500
04 Mar 202217.2517.3417.0317.2617.237,642,500
03 Mar 202218.1118.2417.5017.5917.5612,423,200
02 Mar 202217.5318.0417.5317.9217.8912,177,300
01 Mar 202218.2218.3117.3117.4217.3912,000,700
28 Feb 202218.4118.6818.1518.2718.2415,758,700
25 Feb 202218.5918.9018.4318.7518.728,988,000
24 Feb 202217.7918.5317.5418.4918.469,820,300
23 Feb 202218.7218.8418.2818.3418.319,838,800
22 Feb 202218.9019.1418.5318.5918.567,632,300
18 Feb 202219.3719.5518.9019.1119.089,764,900
17 Feb 202219.5019.7519.0419.3019.2711,639,200
16 Feb 202218.8319.3418.7419.3119.2811,836,400
15 Feb 202218.3418.8118.2418.7218.6912,508,800
14 Feb 202218.1418.3517.8117.9317.906,525,200
11 Feb 202218.5418.7017.9218.0618.037,356,400
10 Feb 202218.3218.8618.1818.5418.5110,358,400
09 Feb 202218.4318.8518.3518.4518.427,402,300
08 Feb 202217.9118.2917.9018.1718.149,775,700
07 Feb 202217.4517.9317.4517.8417.818,813,200
04 Feb 202217.0417.6316.9117.4617.435,843,400
03 Feb 202217.1117.2616.9017.0817.056,450,100
02 Feb 202217.4017.4817.0717.1817.157,978,900
01 Feb 202217.3417.6517.2617.3717.347,853,100
31 Jan 202216.6517.3516.5117.3417.316,594,900
28 Jan 202216.5016.7816.0316.7816.758,636,500
27 Jan 202217.2917.4316.3516.5916.568,322,300
26 Jan 202217.2317.6316.9017.0517.027,829,600
25 Jan 202216.7217.1616.5317.0417.017,360,000
24 Jan 202216.5817.0716.1617.0016.978,051,800
21 Jan 202217.2417.3416.8917.0417.016,487,600
20 Jan 202217.3717.8917.2717.2917.265,967,800
19 Jan 202217.7317.8017.3517.3517.324,775,800
18 Jan 202217.6417.9117.4517.7017.6711,590,400
14 Jan 202218.1318.1417.5817.9417.915,926,200
13 Jan 202217.9418.2517.9318.0718.043,982,800
12 Jan 202217.9018.2617.8417.9317.903,608,600
11 Jan 202217.7718.2017.5818.0818.056,778,300
10 Jan 202218.1818.3617.6917.7517.7211,571,300
07 Jan 202217.4518.4317.4518.2118.189,247,300
06 Jan 202217.6817.7417.2617.3517.329,265,700
05 Jan 202218.0218.3117.3417.3817.356,864,900
04 Jan 202218.0218.5017.8517.9117.8811,124,100
03 Jan 202217.4918.0117.4917.6617.638,806,300
31 Dec 202117.5217.6317.3717.3917.363,592,000
30 Dec 202117.4417.7717.4417.5517.523,267,500
29 Dec 202117.4517.5517.2217.4817.453,826,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...