Host Hotels & Resorts, Inc. Historical Stock Prices

HST 
$24.03
*  
0.20
0.83%
Get HST Alerts
*Delayed - data as of Dec. 29, 2014 11:29 ET  -  Find a broker to begin trading HST now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    HST Real Time
 
 
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

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

Results for: 3 Month, From 26-SEP-2014 TO 26-DEC-2014

Date Open High Low Close / Last Volume
11:29  23.98  24.19  23.91  24.03 985,268
12/26/2014 24.36 24.39 24.14 24.29 2,289,955
12/24/2014 24.42 24.42 24.18 24.23 1,700,124
12/23/2014 24.48 24.5 24.11 24.3 3,807,682
12/22/2014 23.96 24.34 23.96 24.33 5,155,311
12/19/2014 23.91 24 23.75 23.9 7,262,198
12/18/2014 24.12 24.19 23.59 23.88 6,573,991
12/17/2014 23.41 23.87 23.3401 23.86 6,607,360
12/16/2014 23.2 23.67 23.105 23.33 8,065,370
12/15/2014 23.55 23.58 23.0401 23.25 7,500,694
12/12/2014 23.59 23.75 23.38 23.38 5,492,706
12/11/2014 23.82 23.95 23.67 23.73 6,289,089
12/10/2014 23.59 23.79 23.57 23.63 8,047,002
12/09/2014 23.34 23.77 23.22 23.73 5,340,328
12/08/2014 23.56 23.77 23.44 23.58 5,865,624
12/05/2014 23.57 23.6 23.41 23.54 4,973,204
12/04/2014 23.62 23.62 23.265 23.57 4,508,874
12/03/2014 23.52 23.67 23.435 23.58 4,795,483
12/02/2014 23.11 23.5 22.99 23.44 4,864,764
12/01/2014 23.18 23.37 23.06 23.16 5,410,648
11/28/2014 23.19 23.55 23.15 23.24 3,094,514
11/26/2014 23.15 23.2 23 23.17 4,358,300
11/25/2014 22.94 23.24 22.87 23.12 8,751,334
11/24/2014 22.75 23 22.59 22.93 11,164,810
11/21/2014 22.9 23.06 22.63 22.81 7,244,925
11/20/2014 22.37 22.8 22.21 22.76 5,684,538
11/19/2014 22.68 22.735 22.34 22.45 5,985,813
11/18/2014 22.62 22.81 22.54 22.76 4,489,427
11/17/2014 22.64 22.79 22.52 22.6 4,385,187
11/14/2014 22.65 22.82 22.55 22.67 3,378,549
11/13/2014 22.77 22.87 22.62 22.73 4,567,566
11/12/2014 22.73 22.79 22.59 22.68 3,534,479
11/11/2014 22.83 22.87 22.66 22.76 3,130,680
11/10/2014 22.66 22.9 22.65 22.76 5,804,942
11/07/2014 22.8 22.88 22.64 22.66 5,432,865
11/06/2014 22.91 23.04 22.685 22.79 5,877,218
11/05/2014 23.07 23.12 22.69 22.88 8,245,871
11/04/2014 23.2 23.21 22.58 22.96 8,603,431
11/03/2014 23.18 23.5 23.15 23.22 6,751,020
10/31/2014 23.33 23.51 22.98 23.31 8,589,084
10/30/2014 22.91 22.98 22.56 22.98 6,529,045
10/29/2014 22.88 23.08 22.72 23.03 10,916,090
10/28/2014 22.64 22.91 22.21 22.91 7,664,378
10/27/2014 22.66 22.815 22.58 22.78 5,868,540
10/24/2014 22.53 22.76 22.38 22.69 5,410,991
10/23/2014 22.38 22.81 22.38 22.55 7,718,585
10/22/2014 22.54 22.55 22.245 22.27 5,186,675
10/21/2014 22 22.51 21.88 22.47 8,749,845
10/20/2014 21.47 21.92 21.41 21.91 11,524,050
10/17/2014 21.4 21.57 21.11 21.48 12,229,830
10/16/2014 20.34 21.34 20.34 21.15 12,285,530
10/15/2014 20.94 20.94 19.945 20.58 18,818,930
10/14/2014 20.43 21.095 20.23 20.72 14,328,970
10/13/2014 20.82 20.86 20.2 20.23 14,462,310
10/10/2014 21.19 21.445 20.77 20.78 15,285,900
10/09/2014 21.53 21.725 21.155 21.18 8,713,765
10/08/2014 21 21.53 20.9 21.52 6,473,652
10/07/2014 21.17 21.33 20.92 20.93 5,352,444
10/06/2014 21.42 21.48 21.13 21.28 4,397,649
10/03/2014 21.1 21.41 21.03 21.32 6,583,368
10/02/2014 21.02 21.205 20.78 20.98 5,163,275
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
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?