Host Hotels & Resorts, Inc. Historical Stock Prices

HST 
$22.6
*  
0.08
0.35%
Get HST Alerts
*Delayed - data as of Aug. 22, 2014  -  Find a broker to begin trading HST now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 
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 21-MAY-2014 TO 21-AUG-2014

Date Open High Low Close / Last Volume
16:00  22.62  22.695  22.445  22.60 3,207,226
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
06/30/2014 22.24 22.27 21.96 22.01 6,521,285
06/27/2014 21.94 22.25 21.91 22.21 5,376,391
06/26/2014 21.86 22.02 21.74 21.96 8,339,440
06/25/2014 22.15 22.19 22.02 22.07 8,883,850
06/24/2014 22.3 22.4 22.1 22.19 7,388,018
06/23/2014 22.38 22.495 22.34 22.35 6,122,165
06/20/2014 22.42 22.42 22.14 22.37 8,818,591
06/19/2014 22.16 22.38 22.16 22.37 6,059,057
06/18/2014 22.1 22.24 21.98 22.21 5,557,415
06/17/2014 21.92 22.13 21.84 22.11 4,892,707
06/16/2014 22.18 22.28 21.87 21.93 4,413,924
06/13/2014 22.16 22.26 21.955 22.19 4,833,474
06/12/2014 22.32 22.32 22.01 22.12 5,434,550
06/11/2014 22.29 22.4 22.14 22.37 3,865,541
06/10/2014 22.46 22.51 22.24 22.32 5,003,062
06/09/2014 22.74 22.83 22.5 22.54 3,607,951
06/06/2014 22.77 22.8 22.61 22.77 3,765,630
06/05/2014 22.26 22.74 22.1 22.72 5,140,567
06/04/2014 22.12 22.24 21.74 22.19 3,706,977
06/03/2014 22.08 22.21 21.96 22.15 3,545,713
06/02/2014 22.1 22.17 21.94 22.13 4,065,495
05/30/2014 21.76 22.11 21.76 22.07 6,529,857
05/29/2014 21.76 21.81 21.695 21.8 3,691,710
05/28/2014 21.74 21.78 21.47 21.68 8,234,017
05/27/2014 21.84 21.94 21.59 21.81 4,358,313
05/23/2014 21.57 21.73 21.45 21.72 2,488,886
05/22/2014 21.49 21.64 21.37 21.51 3,061,022
05/21/2014 21.63 21.7 21.35 21.45 3,460,135
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?