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. The Host Hotels & Resorts stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Host Hotels & Resorts Historical Stock Price

DateOpenHighLowCloseVolume
2017-11-17 19.91 20.02 19.825 19.895 215,222
2017-11-16 19.67 19.995 19.67 19.995 279,100
2017-11-15 19.85 19.93 19.79 19.79 248,365
2017-11-14 19.96 19.98 19.80 19.98 197,146
2017-11-13 19.97 20.085 19.83 20.035 269,000
2017-11-10 20.08 20.08 19.88 20.015 302,009
2017-11-09 20.15 20.20 19.765 19.985 575,203
2017-11-08 19.76 20.165 19.76 20.15 430,272
2017-11-07 19.84 19.995 19.63 19.75 271,665
2017-11-06 19.66 19.96 19.66 19.795 251,068
2017-11-03 19.64 19.87 19.54 19.605 243,108
2017-11-02 19.36 19.46 19.24 19.46 444,897
2017-11-01 19.72 19.76 19.61 19.685 376,611
2017-10-31 19.32 19.545 19.32 19.545 266,801
2017-10-30 19.395 19.40 19.29 19.30 352,861
2017-10-27 19.37 19.54 19.27 19.445 289,224
2017-10-26 19.41 19.47 19.25 19.405 262,095
2017-10-25 19.67 19.67 19.27 19.355 408,360
2017-10-24 19.37 19.64 19.37 19.63 522,446
2017-10-23 19.45 19.59 19.32 19.345 310,583
2017-10-20 19.67 19.67 19.40 19.475 550,794
2017-10-19 19.86 19.92 19.70 19.825 454,492
2017-10-18 19.36 19.87 19.35 19.815 549,370
2017-10-17 19.345 19.415 19.27 19.34 175,713
2017-10-16 19.46 19.52 19.33 19.395 271,958
2017-10-13 19.39 19.545 19.22 19.525 360,754
2017-10-12 19.12 19.395 18.995 19.35 741,813
2017-10-11 18.59 18.73 18.59 18.655 169,610
2017-10-10 18.42 18.60 18.42 18.545 270,682
2017-10-09 18.41 18.41 18.36 18.375 185,755

» More Host Hotels & Resorts Stock Price History

To see other companies like Host Hotels & Resorts (HST), view our stock market today for news, and other data.