Host Hotels & Resorts, Inc. Historical Stock Prices

HST 
$18.28
*  
0.11
0.61%
Get HST Alerts
*Delayed - data as of Aug. 28, 2015  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 28-MAY-2015 TO 28-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  18.14  18.30  18  18.28 6,635,912
08/28/2015 18.13 18.3 18 18.28 6,671,029
08/27/2015 17.85 18.3 17.81 18.17 7,026,888
08/26/2015 17.44 17.75 17.1 17.71 11,904,300
08/25/2015 18.06 18.07 17 17 10,676,170
08/24/2015 17.46 18.23 17.21 17.56 11,332,860
08/21/2015 18.58 18.71 18.28 18.29 9,263,573
08/20/2015 18.97 19.07 18.68 18.72 10,191,630
08/19/2015 19.41 19.43 19.06 19.15 8,214,368
08/18/2015 19.6 19.66 19.36 19.61 5,752,689
08/17/2015 19.22 19.635 19.125 19.6 6,273,865
08/14/2015 19.2 19.29 19.13 19.27 7,829,974
08/13/2015 19.05 19.34 18.85 19.24 6,991,531
08/12/2015 18.9 19.14 18.66 19.13 6,247,407
08/11/2015 19.05 19.33 19.03 19.16 4,274,016
08/10/2015 19.14 19.26 19.08 19.2 5,272,813
08/07/2015 18.87 18.99 18.74 18.97 6,093,589
08/06/2015 18.83 19.01 18.45 18.95 8,145,671
08/05/2015 19.31 19.34 18.74 18.83 8,205,087
08/04/2015 19.29 19.42 19.15 19.19 5,727,821
08/03/2015 19.31 19.43 19.23 19.35 5,851,360
07/31/2015 19.42 19.45 19.08 19.38 7,960,626
07/30/2015 20.11 20.15 19.46 19.55 11,739,980
07/29/2015 20.05 20.44 19.93 20.43 12,468,160
07/28/2015 19.82 20.16 19.76 20.06 8,593,166
07/27/2015 19.69 19.89 19.6 19.71 10,480,840
07/24/2015 20.1 20.125 19.46 19.73 10,741,390
07/23/2015 20.83 20.83 20.04 20.16 14,570,230
07/22/2015 20.96 21.09 20.86 20.9 4,509,521
07/21/2015 21.08 21.16 20.88 20.93 4,279,092
07/20/2015 21.18 21.25 21.045 21.13 2,718,008
07/17/2015 21.29 21.36 21.1 21.2 3,375,888
07/16/2015 21.2 21.4015 21.11 21.29 5,339,558
07/15/2015 20.9 21.15 20.83 21.09 4,414,243
07/14/2015 20.87 20.99 20.64 20.91 3,654,750
07/13/2015 20.87 21 20.62 20.76 4,552,475
07/10/2015 20.74 20.86 20.59 20.65 5,088,491
07/09/2015 20.83 20.91 20.54 20.56 4,670,274
07/08/2015 20.82 20.93 20.62 20.65 5,467,003
07/07/2015 20.65 21.05 20.6 20.94 8,606,175
07/06/2015 20.4 20.76 20.27 20.56 6,887,080
07/02/2015 20.53 20.82 20.46 20.51 7,556,762
07/01/2015 20.64 20.95 19.84 20.4 9,121,140
06/30/2015 19.71 19.89 19.38 19.83 9,626,436
06/29/2015 20.05 20.25 19.54 19.56 8,333,961
06/26/2015 20.12 20.36 19.96 20.14 8,203,974
06/25/2015 20.73 20.78 20.3 20.3 9,759,155
06/24/2015 20.3 20.88 20.25 20.73 19,191,660
06/23/2015 20.41 20.47 20.13 20.29 5,965,913
06/22/2015 20.51 20.69 20.46 20.47 11,016,370
06/19/2015 20.45 20.52 20.23 20.41 9,368,546
06/18/2015 20.18 20.59 20.02 20.52 10,216,550
06/17/2015 19.94 20.135 19.84 20.11 11,051,360
06/16/2015 19.74 19.95 19.64 19.95 5,386,915
06/15/2015 19.75 19.89 19.66 19.71 7,149,339
06/12/2015 20.09 20.3 19.855 19.92 7,373,834
06/11/2015 19.69 19.83 19.65 19.71 4,569,362
06/10/2015 19.44 19.8 19.44 19.56 8,459,781
06/09/2015 19.47 19.65 19.38 19.43 5,955,247
06/08/2015 19.6 19.66 19.38 19.4 4,906,123
06/05/2015 19.71 19.8 19.48 19.57 6,554,264
06/04/2015 20.03 20.12 19.85 19.87 6,451,760
06/03/2015 20.22 20.36 20.06 20.1 5,696,083
06/02/2015 20.21 20.28 20.07 20.23 4,377,342
06/01/2015 19.96 20.37 19.91 20.27 5,978,124
05/29/2015 20.06 20.17 19.89 19.92 12,653,650
05/28/2015 20.23 20.23 19.99 20.09 3,711,839
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?