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
2018-01-16 20.44 20.705 20.32 20.36 338,506
2018-01-12 20.55 20.63 20.315 20.36 197,774
2018-01-11 20.70 20.765 20.465 20.605 242,719
2018-01-10 20.38 20.79 20.27 20.65 549,788
2018-01-09 20.35 20.45 20.26 20.445 357,560
2018-01-08 19.97 20.36 19.91 20.35 280,697
2018-01-05 19.81 19.875 19.725 19.865 167,322
2018-01-04 19.85 19.98 19.80 19.805 272,774
2018-01-03 19.98 20.05 19.83 19.845 194,541
2018-01-02 19.90 20.005 19.79 19.95 220,160
2017-12-29 20.08 20.10 19.88 19.88 123,986
2017-12-28 19.85 20.115 19.85 20.115 150,104
2017-12-27 20.18 20.215 20.13 20.15 83,218
2017-12-26 20.18 20.28 20.16 20.185 82,221
2017-12-22 20.09 20.15 20.035 20.105 95,654
2017-12-21 20.26 20.26 20.01 20.035 162,899
2017-12-20 20.38 20.42 20.05 20.05 267,525
2017-12-19 20.51 20.51 20.195 20.30 423,833
2017-12-18 20.25 20.62 20.25 20.605 407,160
2017-12-15 19.97 20.16 19.87 20.135 316,038
2017-12-14 19.83 19.86 19.66 19.765 199,181
2017-12-13 19.91 19.935 19.775 19.865 367,174
2017-12-12 19.82 19.85 19.66 19.81 332,412
2017-12-11 19.77 19.835 19.68 19.835 302,951
2017-12-08 19.70 19.845 19.66 19.805 136,167
2017-12-07 19.59 19.77 19.58 19.625 187,117
2017-12-06 19.70 19.86 19.505 19.60 296,628
2017-12-05 19.83 19.94 19.72 19.765 253,678
2017-12-04 19.88 20.03 19.85 19.86 209,592
2017-12-01 19.78 19.78 19.33 19.475 315,215

» 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.