Host Hotels & Resorts, Inc. (HST)
NASDAQ: HST · Real-Time Price · USD
17.75
+0.13 (0.74%)
Oct 30, 2024, 4:00 PM EDT - Market closed
Host Hotels & Resorts Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 30, 2024 | 17.62 | 17.90 | 17.58 | 17.75 | 17.75 | 0.74% | 3,805,649 |
Oct 29, 2024 | 17.67 | 17.78 | 17.54 | 17.62 | 17.62 | -0.51% | 2,627,737 |
Oct 28, 2024 | 17.76 | 17.87 | 17.68 | 17.71 | 17.71 | 0.74% | 3,761,721 |
Oct 25, 2024 | 17.80 | 17.83 | 17.57 | 17.58 | 17.58 | -0.45% | 3,273,847 |
Oct 24, 2024 | 17.47 | 17.68 | 17.37 | 17.66 | 17.66 | 1.61% | 5,456,042 |
Oct 23, 2024 | 17.50 | 17.54 | 17.07 | 17.38 | 17.38 | -1.19% | 6,680,816 |
Oct 22, 2024 | 17.56 | 17.63 | 17.46 | 17.59 | 17.59 | -0.23% | 4,038,502 |
Oct 21, 2024 | 17.68 | 17.74 | 17.49 | 17.63 | 17.63 | -0.79% | 4,104,622 |
Oct 18, 2024 | 17.99 | 18.15 | 17.64 | 17.77 | 17.77 | -1.50% | 8,034,433 |
Oct 17, 2024 | 18.19 | 18.20 | 17.83 | 18.04 | 18.04 | 0.28% | 7,588,787 |
Oct 16, 2024 | 17.93 | 18.16 | 17.91 | 17.99 | 17.99 | 0.39% | 4,461,042 |
Oct 15, 2024 | 17.95 | 18.22 | 17.89 | 17.92 | 17.92 | 0.11% | 6,507,440 |
Oct 14, 2024 | 17.75 | 17.92 | 17.60 | 17.90 | 17.90 | 0.51% | 4,647,130 |
Oct 11, 2024 | 17.68 | 17.88 | 17.54 | 17.81 | 17.81 | 1.14% | 4,618,276 |
Oct 10, 2024 | 17.39 | 17.61 | 17.31 | 17.61 | 17.61 | 0.92% | 4,648,063 |
Oct 9, 2024 | 17.40 | 17.57 | 17.28 | 17.45 | 17.45 | -0.06% | 5,386,380 |
Oct 8, 2024 | 17.53 | 17.58 | 17.00 | 17.46 | 17.46 | -0.11% | 7,589,218 |
Oct 7, 2024 | 17.75 | 18.04 | 17.34 | 17.48 | 17.48 | -2.13% | 7,174,838 |
Oct 4, 2024 | 17.61 | 17.99 | 17.56 | 17.86 | 17.86 | 2.76% | 5,337,267 |
Oct 3, 2024 | 17.46 | 17.46 | 17.15 | 17.38 | 17.38 | -1.08% | 8,247,213 |
Oct 2, 2024 | 17.38 | 17.69 | 17.35 | 17.57 | 17.57 | 0.11% | 10,699,402 |
Oct 1, 2024 | 17.58 | 17.65 | 17.18 | 17.55 | 17.55 | -0.28% | 7,221,130 |
Sep 30, 2024 | 17.91 | 18.00 | 17.46 | 17.60 | 17.60 | -2.92% | 7,463,269 |
Sep 27, 2024 | 18.42 | 18.46 | 18.09 | 18.13 | 17.93 | -0.60% | 6,475,563 |
Sep 26, 2024 | 18.35 | 18.47 | 18.13 | 18.24 | 18.04 | 0.16% | 10,801,071 |
Sep 25, 2024 | 18.74 | 18.82 | 18.20 | 18.21 | 18.01 | -2.52% | 6,528,099 |
Sep 24, 2024 | 18.70 | 18.89 | 18.55 | 18.68 | 18.47 | 0.27% | 8,588,643 |
Sep 23, 2024 | 18.88 | 18.95 | 18.39 | 18.63 | 18.42 | -0.53% | 7,459,097 |
Sep 20, 2024 | 18.55 | 18.84 | 18.28 | 18.73 | 18.52 | 1.08% | 15,487,416 |
Sep 19, 2024 | 18.26 | 18.67 | 18.12 | 18.53 | 18.32 | 3.64% | 14,809,220 |
Sep 18, 2024 | 17.84 | 18.27 | 17.73 | 17.88 | 17.68 | 0.39% | 9,059,566 |
Sep 17, 2024 | 17.59 | 17.92 | 17.59 | 17.81 | 17.61 | 2.00% | 5,161,917 |
Sep 16, 2024 | 17.50 | 17.62 | 17.36 | 17.46 | 17.26 | 0.23% | 5,366,712 |
Sep 13, 2024 | 17.26 | 17.61 | 17.26 | 17.42 | 17.22 | 1.28% | 5,171,153 |
Sep 12, 2024 | 16.92 | 17.24 | 16.79 | 17.20 | 17.01 | 2.26% | 7,706,009 |
Sep 11, 2024 | 16.72 | 16.95 | 16.58 | 16.82 | 16.63 | 0.30% | 8,475,895 |
Sep 10, 2024 | 16.76 | 16.85 | 16.42 | 16.77 | 16.58 | - | 9,292,735 |
Sep 9, 2024 | 16.76 | 17.10 | 16.73 | 16.77 | 16.58 | 0.24% | 8,062,225 |
Sep 6, 2024 | 16.74 | 16.89 | 16.61 | 16.73 | 16.54 | - | 9,017,177 |
Sep 5, 2024 | 16.90 | 16.96 | 16.61 | 16.73 | 16.54 | -1.18% | 8,545,904 |
Sep 4, 2024 | 17.29 | 17.56 | 16.89 | 16.93 | 16.74 | -2.53% | 9,457,909 |
Sep 3, 2024 | 17.62 | 17.67 | 17.25 | 17.37 | 17.18 | -1.86% | 6,736,610 |
Aug 30, 2024 | 17.77 | 18.07 | 17.57 | 17.70 | 17.50 | 0.28% | 9,227,457 |
Aug 29, 2024 | 17.34 | 17.75 | 17.25 | 17.65 | 17.45 | 2.38% | 6,854,655 |
Aug 28, 2024 | 17.30 | 17.30 | 17.13 | 17.24 | 17.05 | -0.35% | 6,453,058 |
Aug 27, 2024 | 17.29 | 17.45 | 17.16 | 17.30 | 17.11 | -0.23% | 7,685,244 |
Aug 26, 2024 | 17.56 | 17.61 | 17.28 | 17.34 | 17.15 | -0.40% | 8,839,308 |
Aug 23, 2024 | 17.14 | 17.58 | 17.10 | 17.41 | 17.21 | 1.87% | 12,255,641 |
Aug 22, 2024 | 16.88 | 17.35 | 16.88 | 17.09 | 16.90 | 1.00% | 12,029,899 |
Aug 21, 2024 | 16.64 | 16.94 | 16.48 | 16.92 | 16.73 | 2.42% | 7,845,202 |
Aug 20, 2024 | 16.77 | 16.77 | 16.50 | 16.52 | 16.33 | -1.84% | 6,466,740 |
Aug 19, 2024 | 16.46 | 16.91 | 16.41 | 16.83 | 16.64 | 2.31% | 7,258,175 |
Aug 16, 2024 | 16.42 | 16.47 | 16.29 | 16.45 | 16.27 | 0.12% | 7,663,398 |
Aug 15, 2024 | 16.40 | 16.66 | 16.33 | 16.43 | 16.25 | 1.67% | 6,576,831 |
Aug 14, 2024 | 16.02 | 16.28 | 16.02 | 16.16 | 15.98 | 0.44% | 6,718,248 |
Aug 13, 2024 | 16.12 | 16.21 | 15.92 | 16.09 | 15.91 | 0.25% | 6,232,712 |
Aug 12, 2024 | 16.31 | 16.34 | 15.98 | 16.05 | 15.87 | -1.71% | 6,563,374 |
Aug 9, 2024 | 16.21 | 16.50 | 16.06 | 16.33 | 16.15 | 0.62% | 11,370,994 |
Aug 8, 2024 | 16.19 | 16.39 | 16.07 | 16.23 | 16.05 | 1.25% | 9,477,217 |
Aug 7, 2024 | 16.42 | 16.45 | 16.01 | 16.03 | 15.85 | -1.48% | 12,711,565 |
Aug 6, 2024 | 15.92 | 16.40 | 15.78 | 16.27 | 16.09 | 2.20% | 8,857,528 |
Aug 5, 2024 | 15.81 | 16.21 | 15.71 | 15.92 | 15.74 | -1.73% | 11,569,536 |
Aug 2, 2024 | 16.65 | 16.73 | 15.93 | 16.20 | 16.02 | -3.28% | 16,781,802 |
Aug 1, 2024 | 16.80 | 17.11 | 16.68 | 16.75 | 16.56 | -4.34% | 19,591,798 |
Jul 31, 2024 | 17.57 | 17.70 | 17.43 | 17.51 | 17.31 | -1.63% | 14,901,435 |
Jul 30, 2024 | 17.71 | 17.91 | 17.69 | 17.80 | 17.60 | 0.56% | 8,358,869 |
Jul 29, 2024 | 17.50 | 17.89 | 17.44 | 17.70 | 17.50 | 1.43% | 7,010,574 |
Jul 26, 2024 | 17.32 | 17.69 | 17.26 | 17.45 | 17.25 | 1.51% | 6,411,758 |
Jul 25, 2024 | 17.20 | 17.53 | 17.03 | 17.19 | 17.00 | 0.06% | 6,399,326 |
Jul 24, 2024 | 17.89 | 17.93 | 17.14 | 17.18 | 16.99 | -4.18% | 9,876,803 |
Jul 23, 2024 | 17.92 | 18.29 | 17.88 | 17.93 | 17.73 | - | 5,229,419 |
Jul 22, 2024 | 17.86 | 18.02 | 17.69 | 17.93 | 17.73 | 0.39% | 3,806,264 |
Jul 19, 2024 | 17.79 | 18.00 | 17.65 | 17.86 | 17.66 | -0.72% | 6,102,125 |
Jul 18, 2024 | 18.72 | 18.80 | 17.93 | 17.99 | 17.79 | -4.61% | 5,291,781 |
Jul 17, 2024 | 18.46 | 18.94 | 18.43 | 18.86 | 18.65 | 1.62% | 6,873,537 |
Jul 16, 2024 | 18.36 | 18.68 | 18.10 | 18.56 | 18.35 | 1.37% | 7,090,480 |
Jul 15, 2024 | 18.24 | 18.44 | 18.18 | 18.31 | 18.10 | 0.72% | 6,153,453 |
Jul 12, 2024 | 18.02 | 18.24 | 17.86 | 18.18 | 17.98 | 1.79% | 6,089,305 |
Jul 11, 2024 | 18.23 | 18.27 | 17.76 | 17.86 | 17.66 | -0.11% | 6,603,214 |
Jul 10, 2024 | 17.66 | 17.91 | 17.52 | 17.88 | 17.68 | 1.94% | 6,151,146 |
Jul 9, 2024 | 17.57 | 17.76 | 17.48 | 17.54 | 17.34 | -0.85% | 3,493,514 |
Jul 8, 2024 | 17.60 | 17.75 | 17.50 | 17.69 | 17.49 | 1.20% | 5,499,555 |
Jul 5, 2024 | 17.61 | 17.64 | 17.39 | 17.48 | 17.28 | -1.13% | 7,368,770 |
Jul 3, 2024 | 17.74 | 17.78 | 17.58 | 17.68 | 17.48 | 0.17% | 2,580,640 |
Jul 2, 2024 | 17.68 | 17.72 | 17.53 | 17.65 | 17.45 | 0.11% | 5,385,166 |
Jul 1, 2024 | 17.89 | 18.02 | 17.60 | 17.63 | 17.43 | -1.95% | 4,540,303 |
Jun 28, 2024 | 17.96 | 18.02 | 17.80 | 17.98 | 17.78 | -0.22% | 11,009,584 |
Jun 27, 2024 | 17.85 | 18.02 | 17.75 | 18.02 | 17.62 | 0.90% | 3,896,462 |
Jun 26, 2024 | 17.94 | 18.07 | 17.70 | 17.86 | 17.47 | -1.22% | 8,924,101 |
Jun 25, 2024 | 18.18 | 18.25 | 17.94 | 18.08 | 17.68 | -0.17% | 4,663,305 |
Jun 24, 2024 | 18.34 | 18.48 | 18.10 | 18.11 | 17.71 | -1.20% | 5,542,081 |
Jun 21, 2024 | 18.12 | 18.39 | 17.98 | 18.33 | 17.93 | 1.50% | 11,593,589 |
Jun 20, 2024 | 17.90 | 18.13 | 17.84 | 18.06 | 17.66 | 0.67% | 3,598,552 |
Jun 18, 2024 | 18.00 | 18.15 | 17.84 | 17.94 | 17.54 | -0.11% | 4,108,074 |
Jun 17, 2024 | 17.79 | 17.99 | 17.70 | 17.96 | 17.56 | 0.79% | 2,819,240 |
Jun 14, 2024 | 18.16 | 18.21 | 17.70 | 17.82 | 17.43 | -2.62% | 5,098,967 |
Jun 13, 2024 | 18.36 | 18.39 | 18.03 | 18.30 | 17.90 | -0.16% | 4,761,044 |
Jun 12, 2024 | 18.35 | 18.54 | 18.23 | 18.33 | 17.93 | 2.00% | 5,021,876 |
Jun 11, 2024 | 18.07 | 18.15 | 17.95 | 17.97 | 17.57 | -0.77% | 5,974,336 |
Jun 10, 2024 | 17.77 | 18.16 | 17.71 | 18.11 | 17.71 | 1.68% | 8,527,707 |