Host Hotels & Resorts, Inc. (HST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 18.90 | 19.18 | 18.82 | 18.86 | 18.86 | 3,937,800 |
| 25 Apr 2024 | 19.10 | 19.32 | 18.88 | 18.89 | 18.89 | 4,050,600 |
| 24 Apr 2024 | 19.32 | 19.52 | 19.20 | 19.33 | 19.33 | 4,810,500 |
| 23 Apr 2024 | 19.00 | 19.43 | 19.00 | 19.29 | 19.29 | 6,391,300 |
| 22 Apr 2024 | 18.77 | 19.04 | 18.73 | 19.00 | 19.00 | 4,631,800 |
| 19 Apr 2024 | 18.65 | 18.79 | 18.52 | 18.71 | 18.71 | 3,946,600 |
| 18 Apr 2024 | 18.86 | 18.86 | 18.47 | 18.59 | 18.59 | 4,941,700 |
| 17 Apr 2024 | 19.21 | 19.27 | 18.67 | 18.74 | 18.74 | 8,122,900 |
| 16 Apr 2024 | 19.68 | 19.68 | 19.03 | 19.08 | 19.08 | 6,173,700 |
| 15 Apr 2024 | 20.14 | 20.22 | 19.50 | 19.57 | 19.57 | 5,498,300 |
| 12 Apr 2024 | 20.24 | 20.33 | 19.90 | 20.00 | 20.00 | 3,596,600 |
| 11 Apr 2024 | 20.18 | 20.48 | 20.01 | 20.35 | 20.35 | 4,132,400 |
| 10 Apr 2024 | 20.50 | 20.59 | 20.11 | 20.14 | 20.14 | 4,261,800 |
| 09 Apr 2024 | 20.60 | 20.73 | 20.31 | 20.72 | 20.72 | 3,293,500 |
| 08 Apr 2024 | 20.23 | 20.64 | 20.23 | 20.55 | 20.55 | 4,473,900 |
| 05 Apr 2024 | 20.12 | 20.40 | 20.02 | 20.28 | 20.28 | 3,820,800 |
| 04 Apr 2024 | 20.51 | 20.60 | 20.01 | 20.08 | 20.08 | 3,930,600 |
| 03 Apr 2024 | 20.31 | 20.37 | 20.15 | 20.28 | 20.28 | 3,907,900 |
| 02 Apr 2024 | 20.51 | 20.53 | 20.20 | 20.32 | 20.32 | 4,591,200 |
| 01 Apr 2024 | 20.84 | 20.85 | 20.58 | 20.71 | 20.71 | 4,643,700 |
| 28 Mar 2024 | 20.66 | 20.84 | 20.39 | 20.68 | 20.68 | 5,737,100 |
| 27 Mar 2024 | 20.27 | 20.63 | 20.23 | 20.61 | 20.61 | 6,511,400 |
| 27 Mar 2024 | 0.2 Dividend | |||||
| 26 Mar 2024 | 20.61 | 20.66 | 20.24 | 20.27 | 20.07 | 5,440,600 |
| 25 Mar 2024 | 20.89 | 20.98 | 20.55 | 20.56 | 20.36 | 4,150,600 |
| 22 Mar 2024 | 21.22 | 21.27 | 20.85 | 20.85 | 20.64 | 4,170,600 |
| 21 Mar 2024 | 20.82 | 21.19 | 20.82 | 21.15 | 20.94 | 6,251,200 |
| 20 Mar 2024 | 20.69 | 21.00 | 20.67 | 20.78 | 20.57 | 5,930,100 |
| 19 Mar 2024 | 20.68 | 20.82 | 20.63 | 20.71 | 20.51 | 3,627,300 |
| 18 Mar 2024 | 20.57 | 20.85 | 20.54 | 20.65 | 20.45 | 8,575,700 |
| 15 Mar 2024 | 20.60 | 20.84 | 20.26 | 20.51 | 20.31 | 12,139,600 |
| 14 Mar 2024 | 20.85 | 20.89 | 20.60 | 20.67 | 20.47 | 5,193,600 |
| 13 Mar 2024 | 20.96 | 21.14 | 20.73 | 20.81 | 20.60 | 4,633,700 |
| 12 Mar 2024 | 20.93 | 21.15 | 20.85 | 20.95 | 20.74 | 3,538,400 |
| 11 Mar 2024 | 20.87 | 20.94 | 20.60 | 20.88 | 20.67 | 3,174,800 |
| 08 Mar 2024 | 20.96 | 21.04 | 20.58 | 20.88 | 20.67 | 5,233,700 |
| 07 Mar 2024 | 20.99 | 21.08 | 20.77 | 20.81 | 20.60 | 5,077,600 |
| 06 Mar 2024 | 21.07 | 21.27 | 20.88 | 20.92 | 20.71 | 4,868,100 |
| 05 Mar 2024 | 21.02 | 21.31 | 20.75 | 20.79 | 20.58 | 7,731,900 |
| 04 Mar 2024 | 20.99 | 21.14 | 20.87 | 21.07 | 20.86 | 6,429,300 |
| 01 Mar 2024 | 20.69 | 20.96 | 20.58 | 20.95 | 20.74 | 3,931,200 |
| 29 Feb 2024 | 20.74 | 20.87 | 20.51 | 20.74 | 20.54 | 7,978,200 |
| 28 Feb 2024 | 20.16 | 20.73 | 20.09 | 20.63 | 20.43 | 5,051,400 |
| 27 Feb 2024 | 20.17 | 20.47 | 20.15 | 20.23 | 20.03 | 6,067,100 |
| 26 Feb 2024 | 20.20 | 20.36 | 20.02 | 20.05 | 19.85 | 6,208,800 |
| 23 Feb 2024 | 20.73 | 20.92 | 20.23 | 20.27 | 20.07 | 13,202,100 |
| 22 Feb 2024 | 20.32 | 20.69 | 19.49 | 20.66 | 20.46 | 13,113,000 |
| 21 Feb 2024 | 19.70 | 20.31 | 19.67 | 20.21 | 20.01 | 13,093,300 |
| 20 Feb 2024 | 19.50 | 19.73 | 19.37 | 19.66 | 19.47 | 6,141,200 |
| 16 Feb 2024 | 19.73 | 19.81 | 19.54 | 19.72 | 19.53 | 5,119,100 |
| 15 Feb 2024 | 19.55 | 19.91 | 19.55 | 19.90 | 19.70 | 5,666,800 |
| 14 Feb 2024 | 19.25 | 19.51 | 19.11 | 19.42 | 19.23 | 5,698,300 |
| 13 Feb 2024 | 19.23 | 19.28 | 18.88 | 19.17 | 18.98 | 9,547,100 |
| 12 Feb 2024 | 19.61 | 19.82 | 19.61 | 19.71 | 19.52 | 4,513,200 |
| 09 Feb 2024 | 19.60 | 19.62 | 19.32 | 19.58 | 19.39 | 4,304,300 |
| 08 Feb 2024 | 19.23 | 19.55 | 19.11 | 19.55 | 19.36 | 4,204,600 |
| 07 Feb 2024 | 19.55 | 19.59 | 19.22 | 19.23 | 19.04 | 4,682,300 |
| 06 Feb 2024 | 19.22 | 19.58 | 19.13 | 19.47 | 19.28 | 4,029,900 |
| 05 Feb 2024 | 19.12 | 19.31 | 18.95 | 19.21 | 19.02 | 6,507,000 |
| 02 Feb 2024 | 19.24 | 19.45 | 19.04 | 19.41 | 19.22 | 4,375,100 |
| 01 Feb 2024 | 19.26 | 19.42 | 19.13 | 19.42 | 19.23 | 5,535,500 |
| 31 Jan 2024 | 19.69 | 19.76 | 19.14 | 19.22 | 19.03 | 11,930,700 |
| 30 Jan 2024 | 19.81 | 19.85 | 19.67 | 19.68 | 19.49 | 4,776,700 |
| 29 Jan 2024 | 19.58 | 19.85 | 19.50 | 19.82 | 19.62 | 4,218,400 |
| 26 Jan 2024 | 19.59 | 19.85 | 19.57 | 19.70 | 19.51 | 4,875,200 |
| 25 Jan 2024 | 19.67 | 19.84 | 19.38 | 19.57 | 19.38 | 6,115,300 |
| 24 Jan 2024 | 19.88 | 19.88 | 19.41 | 19.46 | 19.27 | 4,965,000 |
| 23 Jan 2024 | 20.01 | 20.07 | 19.57 | 19.59 | 19.40 | 5,651,400 |
| 22 Jan 2024 | 20.03 | 20.21 | 19.88 | 19.92 | 19.72 | 4,977,500 |
| 19 Jan 2024 | 19.70 | 19.96 | 19.50 | 19.96 | 19.76 | 5,435,100 |
| 18 Jan 2024 | 19.80 | 19.94 | 19.54 | 19.62 | 19.43 | 12,463,400 |
| 17 Jan 2024 | 19.58 | 19.93 | 19.43 | 19.70 | 19.51 | 8,447,300 |
| 16 Jan 2024 | 19.66 | 19.99 | 19.53 | 19.80 | 19.60 | 8,817,400 |
| 12 Jan 2024 | 19.90 | 20.06 | 19.57 | 19.75 | 19.56 | 7,339,800 |
| 11 Jan 2024 | 19.60 | 19.88 | 19.52 | 19.85 | 19.65 | 5,271,800 |
| 10 Jan 2024 | 19.96 | 19.96 | 19.63 | 19.74 | 19.55 | 4,922,700 |
| 09 Jan 2024 | 20.17 | 20.22 | 19.77 | 19.84 | 19.64 | 6,949,700 |
| 08 Jan 2024 | 19.98 | 20.39 | 19.95 | 20.39 | 20.19 | 7,570,800 |
| 05 Jan 2024 | 19.61 | 20.04 | 19.58 | 19.83 | 19.63 | 6,067,500 |
| 04 Jan 2024 | 19.47 | 19.76 | 19.39 | 19.70 | 19.51 | 6,543,900 |
| 03 Jan 2024 | 19.50 | 19.70 | 19.37 | 19.56 | 19.37 | 7,151,200 |
| 02 Jan 2024 | 19.47 | 19.74 | 19.34 | 19.70 | 19.51 | 4,762,700 |
| 29 Dec 2023 | 19.56 | 19.68 | 19.45 | 19.47 | 19.28 | 6,219,200 |
| 28 Dec 2023 | 19.66 | 19.81 | 19.56 | 19.67 | 19.48 | 2,977,500 |
| 28 Dec 2023 | 0.45 Dividend | |||||
| 27 Dec 2023 | 20.09 | 20.22 | 19.98 | 20.17 | 19.53 | 6,179,000 |
| 26 Dec 2023 | 19.71 | 20.15 | 19.71 | 20.11 | 19.47 | 7,789,900 |
| 22 Dec 2023 | 19.69 | 19.89 | 19.57 | 19.77 | 19.14 | 5,616,200 |
| 21 Dec 2023 | 19.30 | 19.62 | 19.26 | 19.57 | 18.94 | 5,940,300 |
| 20 Dec 2023 | 19.15 | 19.39 | 19.01 | 19.11 | 18.50 | 5,543,400 |
| 19 Dec 2023 | 19.35 | 19.48 | 19.23 | 19.23 | 18.62 | 6,074,300 |
| 18 Dec 2023 | 19.26 | 19.38 | 19.03 | 19.25 | 18.63 | 9,333,100 |
| 15 Dec 2023 | 19.30 | 19.43 | 19.00 | 19.15 | 18.54 | 19,651,600 |
| 14 Dec 2023 | 19.20 | 20.04 | 19.14 | 19.46 | 18.84 | 16,630,800 |
| 13 Dec 2023 | 18.57 | 18.93 | 18.35 | 18.78 | 18.18 | 6,779,500 |
| 12 Dec 2023 | 18.40 | 18.76 | 18.36 | 18.61 | 18.02 | 11,951,300 |
| 11 Dec 2023 | 18.04 | 18.38 | 18.00 | 18.36 | 17.77 | 6,202,200 |
| 08 Dec 2023 | 17.80 | 18.01 | 17.68 | 17.99 | 17.42 | 4,917,600 |
| 07 Dec 2023 | 17.61 | 17.81 | 17.54 | 17.78 | 17.21 | 4,596,600 |
| 06 Dec 2023 | 17.85 | 17.92 | 17.56 | 17.58 | 17.02 | 8,115,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.