HOST HOTELS & RESORTS Historical Stock Price

Below is the stock price history for Host Hotels & Resorts HST. Data is recorded each day for the historical open, high, low, close and volume. Please be aware this data is collected from our BATS exchange feed. The Host Hotels & Resorts stock price history on this page may differ at times from other common exchange data. However you'll find it's usually very accurate.

Host Hotels & Resorts Historical Stock Price

Date	Open	High	Low	Close	Volume
2013-05-17	18.74	18.82	18.63	18.755	368,084
2013-05-16	18.66	18.755	18.535	18.695	853,071
2013-05-15	18.51	18.705	18.44	18.67	771,338
2013-05-14	18.44	18.50	18.34	18.475	553,037
2013-05-13	18.46	18.52	18.34	18.48	573,325
2013-05-10	18.39	18.57	18.32	18.565	631,961
2013-05-09	18.50	18.50	18.23	18.36	591,215
2013-05-08	18.55	18.73	18.39	18.435	474,587
2013-05-07	18.46	18.60	18.40	18.54	434,196
2013-05-06	18.44	18.52	18.315	18.42	572,822
2013-05-03	18.72	18.79	18.24	18.345	1,065,678
2013-05-02	18.30	18.44	18.21	18.375	1,050,908
2013-05-01	18.25	18.33	18.15	18.22	1,093,753
2013-04-30	17.88	18.27	17.87	18.245	854,621
2013-04-29	17.77	17.92	17.61	17.84	303,898
2013-04-25	17.88	18.05	17.72	17.885	458,710
2013-04-24	18.00	18.02	17.80	17.83	570,911
2013-04-23	17.76	18.05	17.75	18.015	678,169
2013-04-22	17.61	17.74	17.45	17.685	508,590
2013-04-19	17.26	17.58	17.21	17.555	788,509
2013-04-18	17.32	17.41	17.09	17.175	562,001
2013-04-17	17.50	17.52	17.18	17.31	506,480
2013-04-16	17.40	17.67	17.24	17.67	576,045
2013-04-15	17.72	17.88	17.19	17.195	1,180,888
2013-04-12	17.90	18.005	17.75	17.855	441,470
2013-04-11	17.83	18.15	17.83	17.96	638,301
2013-04-10	17.63	17.795	17.59	17.795	559,240
2013-04-09	17.79	17.79	17.47	17.605	490,887
2013-04-08	17.48	17.69	17.29	17.645	437,736
2013-04-05	17.27	17.475	17.16	17.445	329,317

» More Host Hotels & Resorts Stock Price History