Host Hotels & Resorts, Inc. Historical Stock Prices

HST 
$21.03
*  
0.54
 negative 
2.64%
Get HST Alerts
*Delayed - data as of Apr. 16, 2014 
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 16-JAN-2014 TO 16-APR-2014

Date Open High Low Close / Last Volume
16:00  20.63  21.03  20.62  21.03 11,188,350
04/16/2014 20.68 21.03 20.62 21.03 11,188,350
04/15/2014 20.25 20.49 20.21 20.49 7,985,505
04/14/2014 20.19 20.34 20.04 20.23 6,101,606
04/11/2014 20.05 20.26 19.93 20.05 8,223,223
04/10/2014 20.63 20.73 20.08 20.14 10,903,020
04/09/2014 20.76 20.9 20.48 20.6 8,475,647
04/08/2014 20.55 20.87 20.51 20.72 5,723,565
04/07/2014 20.47 20.79 20.46 20.64 6,836,412
04/04/2014 20.8 20.9 20.43 20.52 8,028,175
04/03/2014 20.68 20.79 20.55 20.66 4,648,194
04/02/2014 20.56 20.7 20.421 20.66 7,261,080
04/01/2014 20.14 20.57 20.14 20.56 6,731,162
03/31/2014 20.04 20.29 19.9 20.24 4,707,477
03/28/2014 19.79 20.12 19.74 19.94 4,082,296
03/27/2014 19.59 19.875 19.46 19.73 4,917,167
03/26/2014 20.1 20.14 19.69 19.73 6,080,963
03/25/2014 20.08 20.18 19.92 20.05 8,559,581
03/24/2014 20.25 20.3 19.805 19.95 5,621,197
03/21/2014 20.18 20.37 19.96 20.28 6,695,291
03/20/2014 19.96 20.07 19.86 20.02 6,853,148
03/19/2014 20.43 20.51 20.01 20.04 8,110,786
03/18/2014 20.41 20.53 20.31 20.47 4,198,203
03/17/2014 20.47 20.635 20.34 20.43 4,171,269
03/14/2014 20.18 20.42 20.15 20.39 7,574,375
03/13/2014 20.37 20.5 20.16 20.17 6,938,229
03/12/2014 20.06 20.35 20.06 20.26 5,183,459
03/11/2014 20.02 20.23 20.02 20.14 4,727,268
03/10/2014 20.09 20.125 19.93 20.02 4,721,600
03/07/2014 20.13 20.17 19.98 20.13 4,492,925
03/06/2014 20 20.15 19.96 20.12 4,542,400
03/05/2014 20.05 20.1 19.78 19.97 4,473,685
03/04/2014 19.91 20.07 19.84 20.07 5,516,788
03/03/2014 19.54 19.675 19.28 19.65 6,180,890
02/28/2014 19.57 19.795 19.54 19.67 6,827,683
02/27/2014 19.67 19.81 19.42 19.58 5,846,843
02/26/2014 19.64 19.87 19.59 19.67 5,152,109
02/25/2014 19.59 19.84 19.57 19.62 5,800,973
02/24/2014 19.56 19.85 19.55 19.62 6,459,391
02/21/2014 19.45 19.69 19.315 19.54 5,919,830
02/20/2014 19.34 19.51 19.31 19.45 6,250,608
02/19/2014 18.9 19.64 18.69 19.25 11,267,570
02/18/2014 18.98 19.01 18.79 18.86 7,994,889
02/14/2014 18.83 19.08 18.74 18.99 7,730,433
02/13/2014 18.59 18.9 18.52 18.86 6,894,806
02/12/2014 18.7 18.74 18.53 18.74 5,991,346
02/11/2014 18.35 18.765 18.3 18.73 8,821,173
02/10/2014 18.47 18.52 18.24 18.35 10,489,450
02/07/2014 18.39 18.56 18.13 18.42 10,092,000
02/06/2014 18.05 18.38 18.03 18.33 6,475,445
02/05/2014 18.2 18.21 17.945 18.05 7,235,108
02/04/2014 18.12 18.42 17.995 18.24 9,206,453
02/03/2014 18.29 18.39 17.86 18 13,724,610
01/31/2014 18.03 18.46 18 18.39 9,168,101
01/30/2014 18.36 18.45 18.19 18.33 7,687,444
01/29/2014 18.3 18.505 18.11 18.21 7,609,532
01/28/2014 18.44 18.62 18.41 18.51 5,555,686
01/27/2014 18.79 18.84 18.29 18.43 7,772,701
01/24/2014 19.24 19.28 18.75 18.79 6,280,690
01/23/2014 19.39 19.55 19.275 19.37 5,359,925
01/22/2014 19.57 19.71 19.45 19.57 6,188,831
01/21/2014 19.49 19.71 19.45 19.48 10,749,600
01/17/2014 19.44 19.485 19.3 19.42 5,828,302
01/16/2014 19.34 19.5 19.33 19.41 3,644,890
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 your brokers before you trade


Want to trade FX?