Host Hotels & Resorts Inc (HST)

11.94 -0.09  -0.75% NYSE May 29, 20:00 Delayed 2m USD

Host Hotels & Resorts Price:

11.94 for May 29, 2020
View 4,000+ financial data types
Browse...
View Full Chart

Price Chart

Export Data
Save Image
Print Image

Historical Price Data

View and export this data going back to 1993. Start your Free Trial
Export Data Date Range:
Date Open High Low Close Volume
May 29, 2020 11.81 12.15 11.54 11.94 17.65M
May 28, 2020 12.64 12.71 11.88 12.03 13.98M
May 27, 2020 12.57 12.83 12.27 12.52 19.37M
May 26, 2020 12.22 12.22 11.86 12.17 15.91M
May 22, 2020 11.43 11.56 10.94 11.23 8.159M
May 21, 2020 11.39 11.67 11.33 11.43 10.68M
May 20, 2020 11.71 11.77 11.40 11.54 12.42M
May 19, 2020 11.64 12.00 11.36 11.55 10.98M
May 18, 2020 10.63 11.93 10.59 11.78 27.96M
May 15, 2020 9.88 10.11 9.55 10.06 17.50M
May 14, 2020 9.13 10.05 9.06 10.04 13.46M
May 13, 2020 9.68 9.76 9.36 9.45 20.34M
May 12, 2020 10.19 10.44 9.82 9.83 13.44M
May 11, 2020 10.78 10.91 10.14 10.17 15.17M
May 8, 2020 11.25 11.28 10.72 11.06 9.927M
May 7, 2020 10.74 11.27 10.74 11.05 9.038M
May 6, 2020 11.05 11.20 10.51 10.53 10.13M
May 5, 2020 11.35 11.55 10.92 10.97 11.24M
May 4, 2020 11.20 11.41 10.92 11.11 9.935M
May 1, 2020 11.86 11.99 11.34 11.44 8.277M
April 30, 2020 12.33 12.47 11.88 12.31 12.01M
April 29, 2020 12.13 12.79 11.98 12.57 24.37M
April 28, 2020 11.92 12.00 11.54 11.69 11.85M
April 27, 2020 11.26 11.78 11.08 11.57 7.855M
April 24, 2020 11.18 11.36 10.81 11.10 10.37M

There is no data for the selected date range.

An error occurred. Please try again by refreshing your browser or contact us with details of your problem.

Advertisement

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

Minimum 9.06 Apr 03 2020
Maximum 22.25 Jun 06 2018
Average 17.77
Advertisement

{{root.upsell.info.feature_headline}}.

{{root.upsell.info.feature_description}}

Please note that this feature is only available as an add-on to YCharts subscriptions.


Please note that this feature requires full activation of your account and is not permitted during the free trial period.

Start My Free Trial {{root.upsell.info.call_to_action}} No credit card required.

Already a subscriber? Sign in.