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
2018-10-12 19.45 19.51 19.06 19.25 349,414
2018-10-11 19.67 19.73 19.16 19.29 546,506
2018-10-10 20.09 20.21 19.84 19.84 451,698
2018-10-09 20.35 20.35 20.12 20.155 168,724
2018-10-08 20.24 20.48 20.24 20.435 180,552
2018-10-05 20.19 20.19 20.06 20.13 268,170
2018-10-04 20.63 20.64 20.17 20.285 478,144
2018-10-03 20.87 20.91 20.60 20.79 228,308
2018-10-02 20.78 20.85 20.735 20.745 301,953
2018-10-01 21.06 21.12 20.925 20.935 202,519
2018-09-28 21.245 21.245 20.975 21.095 311,075
2018-09-27 21.035 21.24 21.02 21.205 219,445
2018-09-26 21.19 21.27 21.05 21.05 383,407
2018-09-25 21.31 21.41 21.215 21.215 442,374
2018-09-24 20.90 20.95 20.76 20.89 371,607
2018-09-21 21.30 21.32 21.145 21.145 400,744
2018-09-20 20.96 21.25 20.96 21.195 576,776
2018-09-19 21.255 21.31 21.07 21.185 620,683
2018-09-18 21.41 21.595 21.34 21.55 358,416
2018-09-17 21.62 21.62 21.35 21.415 233,516
2018-09-14 21.435 21.57 21.23 21.535 414,811
2018-09-13 21.45 21.56 21.45 21.505 295,501
2018-09-12 21.29 21.46 21.24 21.36 265,396
2018-09-11 21.23 21.41 21.16 21.325 342,250
2018-09-10 21.48 21.52 21.32 21.32 210,108
2018-09-07 21.20 21.43 21.20 21.43 347,438
2018-09-06 21.39 21.39 21.20 21.265 316,972
2018-09-05 21.17 21.375 21.14 21.26 341,427
2018-09-04 21.58 21.61 21.18 21.195 309,066
2018-08-31 21.75 21.88 21.53 21.57 473,415

» 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.