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
2018-07-18 21.14 21.18 21.01 21.105 296,530
2018-07-17 21.07 21.085 20.945 21.035 235,595
2018-07-16 21.16 21.16 20.915 21.025 156,843
2018-07-13 21.26 21.26 21.135 21.17 145,197
2018-07-12 21.20 21.21 20.97 21.16 144,177
2018-07-11 21.27 21.31 21.09 21.13 251,798
2018-07-10 21.39 21.615 21.325 21.415 256,622
2018-07-09 21.35 21.42 21.195 21.38 195,930
2018-07-06 21.11 21.295 21.11 21.24 146,172
2018-07-05 21.09 21.09 20.87 21.085 184,358
2018-07-03 20.84 21.18 20.84 21.03 214,954
2018-07-02 21.05 21.06 20.72 20.80 265,213
2018-06-29 20.85 21.23 20.77 21.08 318,119
2018-06-28 20.91 20.93 20.755 20.865 350,918
2018-06-27 21.01 21.345 20.81 21.10 873,047
2018-06-26 21.075 21.12 20.91 20.955 292,352
2018-06-25 21.42 21.42 21.035 21.09 406,511
2018-06-22 21.62 21.75 21.395 21.425 274,212
2018-06-21 21.42 21.645 21.32 21.645 636,399
2018-06-20 21.22 21.485 21.195 21.485 223,987
2018-06-19 21.18 21.25 20.98 21.115 258,516
2018-06-18 21.22 21.33 21.08 21.19 188,424
2018-06-15 21.39 21.39 21.245 21.275 190,284
2018-06-14 21.30 21.47 21.26 21.365 315,256
2018-06-13 21.50 21.58 21.12 21.13 239,862
2018-06-12 21.63 21.63 21.45 21.49 278,134
2018-06-11 21.78 21.90 21.525 21.565 309,998
2018-06-08 22.06 22.125 21.89 22.08 324,014
2018-06-07 22.17 22.21 22.00 22.095 283,076
2018-06-06 22.00 22.235 22.00 22.225 302,734

» 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.