Host Hotels & Resorts Inc (HST)

14.62 -0.11  -0.75% NASDAQ Nov 27, 20:00 USD

Host Hotels & Resorts Price:

14.62 for Nov. 27, 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
Nov. 27, 2020 14.52 14.74 14.38 14.62 2.956M
Nov. 25, 2020 14.51 14.79 14.34 14.73 6.752M
Nov. 24, 2020 15.09 15.17 14.73 14.83 14.19M
Nov. 23, 2020 14.39 14.90 14.18 14.71 14.21M
Nov. 20, 2020 14.48 14.48 13.98 14.15 8.093M
Nov. 19, 2020 13.97 14.50 13.55 14.45 14.97M
Nov. 18, 2020 14.09 14.45 13.80 14.15 11.02M
Nov. 17, 2020 13.43 14.18 13.15 14.14 18.59M
Nov. 16, 2020 14.00 14.04 13.39 13.72 18.24M
Nov. 13, 2020 12.32 13.29 12.27 13.25 14.81M
Nov. 12, 2020 12.66 12.75 12.05 12.21 11.85M
Nov. 11, 2020 13.18 13.37 12.66 12.82 9.616M
Nov. 10, 2020 13.59 13.76 13.24 13.38 16.85M
Nov. 9, 2020 13.00 14.98 12.76 13.64 29.64M
Nov. 6, 2020 10.94 11.05 10.41 10.48 12.55M
Nov. 5, 2020 11.02 11.30 10.86 10.93 9.667M
Nov. 4, 2020 11.50 11.50 10.87 10.99 15.84M
Nov. 3, 2020 11.17 11.50 11.07 11.38 14.69M
Nov. 2, 2020 10.58 10.96 10.39 10.94 13.35M
Oct. 30, 2020 10.47 10.65 10.28 10.48 11.02M
Oct. 29, 2020 10.40 10.60 10.28 10.52 9.518M
Oct. 28, 2020 10.62 10.73 10.37 10.45 7.829M
Oct. 27, 2020 11.12 11.16 10.85 10.86 6.153M
Oct. 26, 2020 11.48 11.63 11.02 11.19 6.898M
Oct. 23, 2020 11.57 11.79 11.50 11.64 5.959M

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 17.08
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.