Host Digital Inc. (HOST)
NYSEAMERICAN: HOST · Real-Time Price · USD
2.930
+0.090 (3.17%)
At close: Oct 28, 2026, 4:00 PM EDT
2.880
-0.050 (-1.71%)
Pre-market: Oct 29, 2026, 9:07 AM EDT
Host Digital Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 2.75 | 2.94 | 2.55 | 2.93 | 2.93 | 3.17% | 213,669 |
| Oct 27, 2026 | 2.94 | 2.96 | 2.65 | 2.84 | 2.84 | - | 252,549 |
| Oct 26, 2026 | 2.49 | 2.99 | 2.46 | 2.84 | 2.84 | 17.84% | 504,937 |
| Oct 23, 2026 | 2.36 | 2.46 | 2.10 | 2.41 | 2.41 | 0.42% | 414,199 |
| Oct 22, 2026 | 2.71 | 3.10 | 2.34 | 2.40 | 2.40 | -15.49% | 666,864 |
| Oct 21, 2026 | 2.67 | 2.90 | 2.56 | 2.84 | 2.84 | 0.35% | 439,268 |
| Oct 20, 2026 | 2.23 | 2.88 | 1.87 | 2.83 | 2.83 | 47.40% | 6,158,076 |
| Oct 19, 2026 | 1.95 | 2.03 | 1.48 | 1.92 | 1.92 | 1.05% | 337,288 |
| Oct 16, 2026 | 2.67 | 2.74 | 1.89 | 1.90 | 1.90 | -24.00% | 252,814 |
| Oct 15, 2026 | 2.88 | 2.93 | 2.46 | 2.50 | 2.50 | -13.49% | 134,313 |
| Oct 14, 2026 | 3.16 | 3.28 | 2.80 | 2.89 | 2.89 | -8.54% | 121,079 |
| Oct 13, 2026 | 3.14 | 3.23 | 3.07 | 3.16 | 3.16 | 0.64% | 49,593 |
| Oct 12, 2026 | 3.19 | 3.29 | 2.97 | 3.14 | 3.14 | -0.95% | 145,189 |
| Oct 9, 2026 | 3.18 | 3.36 | 3.00 | 3.17 | 3.17 | -0.94% | 85,715 |
| Oct 8, 2026 | 3.21 | 3.39 | 3.10 | 3.20 | 3.20 | -0.31% | 74,396 |
| Oct 7, 2026 | 3.36 | 3.49 | 3.08 | 3.21 | 3.21 | -4.75% | 243,866 |
| Oct 6, 2026 | 3.02 | 3.47 | 3.02 | 3.37 | 3.37 | 9.06% | 115,740 |
| Oct 5, 2026 | 3.63 | 3.63 | 2.93 | 3.09 | 3.09 | -14.17% | 131,729 |
| Oct 2, 2026 | 3.86 | 3.91 | 3.44 | 3.60 | 3.60 | -7.22% | 302,721 |
| Oct 1, 2026 | 4.75 | 4.93 | 3.80 | 3.88 | 3.88 | -18.32% | 285,746 |
| Sep 30, 2026 | 4.95 | 5.03 | 4.67 | 4.75 | 4.75 | -1.04% | 189,517 |
| Sep 29, 2026 | 4.86 | 5.07 | 4.40 | 4.80 | 4.80 | -3.03% | 474,944 |
| Sep 28, 2026 | 6.04 | 6.18 | 4.83 | 4.95 | 4.95 | -19.38% | 171,872 |
| Sep 25, 2026 | 8.04 | 8.20 | 5.39 | 6.14 | 6.14 | -23.25% | 348,025 |
| Sep 24, 2026 | 7.95 | 8.25 | 7.75 | 8.00 | 8.00 | - | 142,100 |
| Sep 23, 2026 | 8.05 | 8.15 | 8.00 | 8.00 | 8.00 | -0.74% | 217,895 |
| Sep 22, 2026 | 8.18 | 8.25 | 8.00 | 8.06 | 8.06 | 0.75% | 186,440 |
| Sep 21, 2026 | 8.11 | 8.24 | 8.00 | 8.00 | 8.00 | -1.11% | 171,580 |