Host Digital Inc. (HOST)
NYSEAMERICAN: HOST · Real-Time Price · USD
3.600
-0.280 (-7.22%)
Oct 2, 2026, 4:00 PM EDT - Market closed
Host Digital Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 3.86 | 3.91 | 3.44 | 3.60 | 3.60 | -7.22% | 302,229 |
| Oct 1, 2026 | 4.75 | 4.93 | 3.80 | 3.88 | 3.88 | -18.32% | 284,503 |
| Sep 30, 2026 | 4.95 | 5.03 | 4.67 | 4.75 | 4.75 | -1.04% | 186,846 |
| Sep 29, 2026 | 4.86 | 5.07 | 4.40 | 4.80 | 4.80 | -3.03% | 474,294 |
| Sep 28, 2026 | 6.04 | 6.18 | 4.83 | 4.95 | 4.95 | -19.38% | 171,167 |
| Sep 25, 2026 | 8.04 | 8.20 | 5.39 | 6.14 | 6.14 | -23.25% | 347,838 |
| Sep 24, 2026 | 7.95 | 8.25 | 7.75 | 8.00 | 8.00 | - | 142,097 |
| 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% | 186,297 |
| Sep 21, 2026 | 8.11 | 8.24 | 8.00 | 8.00 | 8.00 | -1.11% | 170,704 |