Host Hotels & Resorts, Inc. Historical Stock Prices

HST 
$21.02
*  
0.31
1.45%
Get HST Alerts
*Delayed - data as of Oct. 1, 2014  -  Find a broker to begin trading HST now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    HST Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 01-JUL-2014 TO 01-OCT-2014

Date Open High Low Close / Last Volume
16:00  21.26  21.34  20.90  21.02 5,070,654
10/01/2014 21.27 21.34 20.9 21.02 5,078,977
09/30/2014 21.59 21.68 21.33 21.33 4,545,695
09/29/2014 21.29 21.63 21.19 21.61 5,000,787
09/26/2014 21.04 21.525 21.03 21.49 6,073,046
09/25/2014 21.38 21.45 21.14 21.23 4,921,546
09/24/2014 21.22 21.65 21.19 21.4 8,730,916
09/23/2014 21.55 21.715 21.17 21.2 7,007,477
09/22/2014 21.77 21.88 21.62 21.63 5,267,387
09/19/2014 22.11 22.11 21.73 21.8 7,090,232
09/18/2014 22 22.16 21.91 21.96 3,271,240
09/17/2014 22.14 22.22 21.94 21.99 5,283,821
09/16/2014 21.61 22.06 21.605 22.04 4,031,088
09/15/2014 21.72 21.81 21.52 21.61 3,832,442
09/12/2014 22.28 22.28 21.51 21.73 6,720,941
09/11/2014 22.23 22.44 22.165 22.35 4,009,723
09/10/2014 22.52 22.52 22.26 22.26 5,432,986
09/09/2014 22.7 22.75 22.52 22.59 2,552,188
09/08/2014 22.71 22.86 22.63 22.76 3,172,492
09/05/2014 22.49 22.76 22.46 22.72 4,459,962
09/04/2014 22.81 22.835 22.485 22.52 4,032,344
09/03/2014 22.88 22.95 22.76 22.8 2,588,651
09/02/2014 22.85 22.9 22.74 22.83 3,696,438
08/29/2014 22.64 22.9 22.6 22.82 4,035,799
08/28/2014 22.52 22.68 22.51 22.62 3,027,557
08/27/2014 22.49 22.64 22.46 22.63 3,052,815
08/26/2014 22.59 22.65 22.47 22.5 2,614,065
08/25/2014 22.68 22.72 22.52 22.56 2,553,708
08/22/2014 22.61 22.695 22.445 22.6 3,207,656
08/21/2014 22.79 22.86 22.62 22.68 2,725,812
08/20/2014 22.58 22.865 22.49 22.76 3,213,702
08/19/2014 22.6 22.73 22.52 22.66 2,489,963
08/18/2014 22.35 22.57 22.29 22.57 3,578,365
08/15/2014 22.26 22.425 22.07 22.22 5,898,828
08/14/2014 22.13 22.21 22.13 22.16 2,549,063
08/13/2014 21.89 22.16 21.84 22.13 3,664,747
08/12/2014 21.69 21.81 21.65 21.77 3,076,033
08/11/2014 21.7 21.835 21.61 21.73 4,642,542
08/08/2014 21.53 21.63 21.37 21.61 5,408,678
08/07/2014 21.68 21.7 21.305 21.4 6,639,233
08/06/2014 21.52 21.71 21.4603 21.51 4,110,593
08/05/2014 21.81 21.93 21.53 21.58 6,442,088
08/04/2014 21.66 22.045 21.65 21.96 4,432,546
08/01/2014 21.68 21.91 21.6 21.63 6,467,277
07/31/2014 22.46 22.46 21.695 21.74 10,767,760
07/30/2014 22.76 22.9 22.45 22.59 6,242,399
07/29/2014 23 23.05 22.73 22.75 3,347,581
07/28/2014 22.94 23.09 22.92 22.97 3,839,420
07/25/2014 22.88 23.01 22.82 22.96 6,660,013
07/24/2014 23.17 23.25 22.86 22.97 7,116,277
07/23/2014 23.19 23.2 22.92 23.09 4,049,965
07/22/2014 23.05 23.19 23.01 23.09 6,924,782
07/21/2014 22.99 23.04 22.9 22.94 3,163,507
07/18/2014 22.82 23.12 22.81 23.05 6,212,470
07/17/2014 22.89 23 22.69 22.7 6,861,449
07/16/2014 22.94 23.085 22.8 23.01 5,118,182
07/15/2014 22.94 22.94 22.6336 22.85 4,810,109
07/14/2014 22.58 22.78 22.51 22.76 4,245,695
07/11/2014 22.54 22.62 22.43 22.52 3,749,384
07/10/2014 22.22 22.68 22.16 22.6 7,135,341
07/09/2014 22.2 22.41 21.97 22.37 7,540,570
07/08/2014 22.15 22.21 22.065 22.13 5,527,633
07/07/2014 22.13 22.17 22.03 22.13 5,458,912
07/03/2014 22.06 22.17 21.86 22.14 3,970,002
07/02/2014 22.16 22.17 21.97 22.02 6,213,551
07/01/2014 22.11 22.19 21.95 22.11 6,139,792
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?