Home > Quotes > HST > Historical Prices

Host Hotels & Resorts, Inc. Historical Stock Prices

HST 
$16.63
*  
0.59
  negative  
3.43%
Get HST Alerts
*Delayed - data as of Jun. 19, 2013 
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 1 Year, From 19-JUN-2012 TO 19-JUN-2013

Date Open High Low Close/Last Volume
16:00  17.28  17.33  16.62  16.63 7,602,293
06/19/2013 17.26 17.33 16.62 16.63 7,605,493
06/18/2013 17.21 17.42 17.16 17.22 5,497,847
06/17/2013 17.33 17.51 17.09 17.17 5,887,977
06/14/2013 16.95 17.46 16.95 17.22 10,122,260
06/13/2013 16.42 17.07 16.35 17.02 9,182,610
06/12/2013 17.03 17.03 16.41 16.42 7,519,994
06/11/2013 17.07 17.12 16.85 16.86 6,599,524
06/10/2013 17.49 17.515 17.24 17.27 5,528,121
06/07/2013 17.45 17.48 17.18 17.42 6,458,337
06/06/2013 16.98 17.38 16.88 17.37 6,240,447
06/05/2013 17.23 17.34 16.925 17 7,253,891
06/04/2013 17.67 17.73 17.28 17.31 9,109,710
06/03/2013 17.93 17.965 17.545 17.71 8,783,731
05/31/2013 17.91 18.13 17.79 17.79 10,017,680
05/30/2013 18.05 18.1 17.815 17.97 9,651,065
05/29/2013 18.12 18.17 17.867 17.98 9,150,403
05/28/2013 18.33 18.51 18.2 18.3 7,139,773
05/24/2013 17.86 18.18 17.76 18.13 6,753,479
05/23/2013 18.08 18.09 17.73 17.94 9,587,502
05/22/2013 18.57 18.87 18.12 18.25 6,330,970
05/21/2013 18.62 18.7 18.46 18.51 5,689,022
05/20/2013 18.77 18.8 18.46 18.54 5,789,826
05/17/2013 18.73 18.82 18.62 18.77 4,843,476
05/16/2013 18.65 18.76 18.53 18.7 7,592,095
05/15/2013 18.47 18.705 18.4301 18.68 6,330,649
05/14/2013 18.4 18.51 18.3 18.48 7,259,844
05/13/2013 18.46 18.52 18.34 18.48 5,407,226
05/10/2013 18.39 18.57 18.31 18.57 6,028,151
05/09/2013 18.48 18.5191 18.23 18.35 6,241,923
05/08/2013 18.54 18.73 18.38 18.45 6,145,683
05/07/2013 18.41 18.61 18.38 18.57 6,062,267
05/06/2013 18.39 18.52 18.31 18.44 5,777,395
05/03/2013 18.7 18.79 18.235 18.35 10,912,050
05/02/2013 18.25 18.45 18.14 18.41 10,107,470
05/01/2013 18.25 18.34 18.14 18.23 8,519,316
04/30/2013 17.88 18.27 17.87 18.27 7,623,246
04/29/2013 17.78 17.92 17.6 17.85 3,313,784
04/26/2013 17.91 17.935 17.73 17.73 2,811,206
04/25/2013 17.94 18.05 17.72 17.88 3,760,222
04/24/2013 18.03 18.09 17.795 17.84 4,870,265
04/23/2013 17.79 18.06 17.74 18.01 6,200,199
04/22/2013 17.56 17.75 17.445 17.67 5,703,304
04/19/2013 17.25 17.585 17.18 17.57 7,709,620
04/18/2013 17.31 17.42 17.08 17.17 4,511,217
04/17/2013 17.48 17.53 17.17 17.31 6,290,050
04/16/2013 17.33 17.67 17.22 17.67 7,447,921
04/15/2013 17.8 17.88 17.18 17.19 9,119,361
04/12/2013 17.9 18.01 17.75 17.87 4,660,012
04/11/2013 17.83 18.15 17.82 17.97 6,996,841
04/10/2013 17.63 17.8 17.6201 17.8 6,062,237
04/09/2013 17.8 17.85 17.47 17.59 5,165,946
04/08/2013 17.45 17.695 17.29 17.67 4,957,939
04/05/2013 17.3 17.48 17.15 17.45 4,224,865
04/04/2013 17.25 17.61 17.18 17.59 6,730,611
04/03/2013 17.3 17.4 17.12 17.18 7,125,621
04/02/2013 17.5 17.52 17.18 17.25 7,115,388
04/01/2013 17.48 17.52 17.205 17.42 5,550,101
03/28/2013 17.34 17.5 17.3 17.49 5,406,958
03/27/2013 17.04 17.3 16.95 17.29 4,948,085
03/26/2013 16.94 17.22 16.87 17.15 6,962,593
03/25/2013 17.01 17.06 16.9 16.99 5,838,594
03/22/2013 16.82 17.035 16.77 17 6,163,439
03/21/2013 16.94 17.05 16.76 16.76 6,212,942
03/20/2013 17.13 17.24 16.93 17.03 7,913,308
03/19/2013 17.34 17.41 16.93 17.01 6,414,559
03/18/2013 17.45 17.545 17.27 17.34 10,266,280
03/15/2013 17.49 17.74 17.48 17.73 9,337,954
03/14/2013 17.32 17.54 17.32 17.52 4,630,461
03/13/2013 17.18 17.38 17.14 17.32 7,043,348
03/12/2013 17.24 17.34 17.17 17.21 9,569,336
03/11/2013 16.91 17.28 16.84 17.27 11,153,190
03/08/2013 16.63 16.97 16.54 16.93 10,671,320
03/07/2013 16.49 16.61 16.46 16.54 7,101,298
03/06/2013 16.72 16.75 16.48 16.5 6,228,245
03/05/2013 16.73 16.74 16.55 16.61 13,392,350
03/04/2013 16.6 16.71 16.5 16.62 12,893,730
03/01/2013 16.62 16.76 16.46 16.61 9,190,560
02/28/2013 16.7 16.86 16.65 16.67 11,752,080
02/27/2013 16.54 16.84 16.47 16.7 6,473,119
02/26/2013 16.57 16.79 16.52 16.59 8,600,336
02/25/2013 17 17.09 16.5 16.5 7,442,662
02/22/2013 16.56 16.93 16.56 16.89 9,272,707
02/21/2013 16.93 17.108 16.42 16.43 12,796,580
02/20/2013 17.18 17.19 16.995 17.03 8,663,687
02/19/2013 17.15 17.315 17.1 17.28 8,103,724
02/15/2013 17.18 17.21 17.005 17.17 5,786,747
02/14/2013 17.07 17.24 16.99 17.15 4,800,367
02/13/2013 17.19 17.3 17.07 17.15 6,796,391
02/12/2013 16.93 17.25 16.88 17.18 9,497,830
02/11/2013 16.79 17.045 16.72 16.9 9,264,735
02/08/2013 16.57 16.83 16.52 16.81 8,231,972
02/07/2013 16.54 16.62 16.28 16.54 8,472,953
02/06/2013 16.48 16.6 16.42 16.52 16,655,670
02/05/2013 16.52 16.73 16.47 16.55 10,112,550
02/04/2013 16.55 16.67 16.34 16.41 8,570,517
02/01/2013 16.89 16.9 16.59 16.69 15,553,140
01/31/2013 16.82 16.99 16.73 16.79 8,875,182
01/30/2013 17.1 17.14 16.78 16.78 8,537,669
01/29/2013 17.23 17.24 17.09 17.16 8,088,549
01/28/2013 17.25 17.3 17.09 17.25 6,443,969
01/25/2013 16.93 17.19 16.91 17.19 5,517,259
01/24/2013 16.88 16.995 16.81 16.91 6,079,936
01/23/2013 16.76 16.91 16.65 16.88 5,372,349
01/22/2013 16.68 16.82 16.625 16.8 4,697,708
01/18/2013 16.56 16.72 16.47 16.71 6,030,742
01/17/2013 16.73 16.805 16.45 16.55 7,988,000
01/16/2013 16.71 16.76 16.515 16.64 6,234,621
01/15/2013 16.51 16.81 16.51 16.78 5,634,381
01/14/2013 16.68 16.78 16.58 16.64 3,380,040
01/11/2013 16.85 16.97 16.62 16.67 5,052,697
01/10/2013 16.8 16.915 16.73 16.9 5,237,948
01/09/2013 16.83 16.93 16.63 16.71 5,791,766
01/08/2013 16.77 16.81 16.585 16.75 5,984,134
01/07/2013 16.58 16.82 16.45 16.79 6,250,616
01/04/2013 16.36 16.69 16.3 16.68 7,914,016
01/03/2013 16.22 16.46 16.22 16.35 9,627,260
01/02/2013 15.95 16.15 15.9 16.14 6,329,960
12/31/2012 15.36 15.7 15.28 15.67 4,329,487
12/28/2012 15.46 15.585 15.34 15.38 3,966,668
12/27/2012 15.61 15.65 15.32 15.57 4,717,827
12/26/2012 15.85 15.85 15.565 15.64 3,436,563
12/24/2012 15.75 15.87 15.725 15.8 1,729,544
12/21/2012 15.8 15.88 15.7 15.8 8,185,581
12/20/2012 15.58 15.89 15.54 15.86 5,283,122
12/19/2012 15.57 15.76 15.56 15.56 7,484,803
12/18/2012 15.32 15.67 15.305 15.67 11,888,980
12/17/2012 15.34 15.449 15.21 15.32 8,855,910
12/14/2012 15.26 15.3 15.07 15.26 6,401,795
12/13/2012 15.21 15.34 15.12 15.16 4,458,465
12/12/2012 15.32 15.38 15.16 15.23 5,617,490
12/11/2012 15.18 15.3 15.11 15.27 6,661,586
12/10/2012 15.05 15.175 15.0005 15.14 5,692,945
12/07/2012 14.99 15.1 14.91 15.09 7,557,418
12/06/2012 14.64 15.01 14.6211 14.98 12,484,690
12/05/2012 14.68 14.74 14.56 14.63 8,155,495
12/04/2012 14.52 14.74 14.5 14.63 8,149,941
12/03/2012 14.79 14.866 14.45 14.53 6,264,515
11/30/2012 14.72 14.8488 14.62 14.69 8,105,503
11/29/2012 14.5 14.73 14.46 14.69 8,274,945
11/28/2012 14.45 14.465 14.24 14.4 8,197,884
11/27/2012 14.38 14.67 14.35 14.49 7,592,013
11/26/2012 14.59 14.84 14.42 14.56 5,791,554
11/23/2012 14.51 14.68 14.48 14.68 1,878,145
11/21/2012 14.47 14.52 14.25 14.44 5,527,489
11/20/2012 14.16 14.47 14.1 14.47 9,353,820
11/19/2012 14 14.22 13.975 14.17 8,941,041
11/16/2012 13.91 13.93 13.58 13.78 15,682,760
11/15/2012 13.99 14.11 13.75 13.87 8,123,139
11/14/2012 14.39 14.4145 13.94 14 7,829,060
11/13/2012 14.06 14.47 14 14.38 7,093,808
11/12/2012 14.26 14.33 14.19 14.25 4,085,288
11/09/2012 14.17 14.42 14.075 14.24 5,322,944
11/08/2012 14.37 14.3993 14.18 14.21 7,544,276
11/07/2012 14.72 14.74 14.27 14.35 7,967,189
11/06/2012 14.48 14.77 14.44 14.68 6,273,692
11/05/2012 14.59 14.63 14.32 14.44 7,158,196
11/02/2012 14.7 14.83 14.61 14.64 5,444,609
11/01/2012 14.48 14.72 14.47 14.59 6,464,968
10/31/2012 14.89 14.89 14.38 14.46 13,568,540
10/26/2012 14.98 15.01 14.68 14.79 5,499,306
10/25/2012 15.21 15.24 14.77 14.95 8,219,944
10/24/2012 15.26 15.33 14.99 15.07 6,541,462
10/23/2012 15.23 15.25 15 15.19 7,468,534
10/22/2012 15.44 15.52 15.275 15.47 4,748,658
10/19/2012 15.59 15.65 15.39 15.55 8,504,461
10/18/2012 15.67 15.73 15.5 15.68 7,230,637
10/17/2012 15.72 15.83 15.58 15.69 5,906,800
10/16/2012 15.87 15.96 15.63 15.7 6,916,391
10/15/2012 15.71 15.9 15.6 15.77 5,924,238
10/12/2012 15.82 15.93 15.61 15.69 6,606,659
10/11/2012 15.56 15.95 15.5 15.85 9,485,417
10/10/2012 15.94 16 15.66 15.67 12,142,720
10/09/2012 15.59 15.68 15.48 15.53 6,424,564
10/08/2012 15.63 15.7 15.55 15.62 3,878,056
10/05/2012 15.81 15.9 15.655 15.72 5,021,591
10/04/2012 15.8 15.88 15.64 15.75 6,819,104
10/03/2012 15.7 15.76 15.53 15.67 6,820,991
10/02/2012 15.84 15.91 15.52 15.62 8,843,944
10/01/2012 16.17 16.2 15.72 15.76 8,206,276
09/28/2012 15.99 16.15 15.96 16.05 6,889,944
09/27/2012 16.1 16.26 16.045 16.12 7,764,931
09/26/2012 16.13 16.24 16.005 16.04 7,363,895
09/25/2012 16.7 16.75 16.14 16.14 10,896,360
09/24/2012 16.49 16.73 16.44 16.6 8,149,832
09/21/2012 16.68 16.7 16.56 16.64 13,116,600
09/20/2012 16.84 16.91 16.35 16.58 11,709,550
09/19/2012 17.16 17.2 16.92 16.97 8,848,213
09/18/2012 17.19 17.2 16.94 17.16 5,795,908
09/17/2012 17.28 17.45 17.17 17.21 6,393,133
09/14/2012 17.06 17.57 16.98 17.25 12,737,310
09/13/2012 16.57 17.01 16.39 16.99 11,352,810
09/12/2012 16.57 16.79 16.54 16.58 7,928,817
09/11/2012 16.43 16.575 16.39 16.5 7,665,507
09/10/2012 16.26 16.57 16.19 16.47 9,421,762
09/07/2012 15.9 16.32 15.72 16.3 8,295,976
09/06/2012 15.29 15.88 15.29 15.84 8,399,842
09/05/2012 15.27 15.3 15.07 15.16 4,434,869
09/04/2012 15.26 15.3 15.07 15.26 6,349,298
08/31/2012 15.25 15.32 15.03 15.3 6,593,220
08/30/2012 15.14 15.21 15.04 15.14 3,410,884
08/29/2012 15.29 15.3 15.12 15.25 3,547,887
08/28/2012 15.19 15.35 15.1492 15.3 3,922,308
08/27/2012 15.36 15.41 15.17 15.22 3,398,912
08/24/2012 15.2 15.39 15.1 15.35 2,781,663
08/23/2012 15.3 15.34 15.14 15.23 3,859,978
08/22/2012 15.41 15.44 15.19 15.36 4,308,552
08/21/2012 15.51 15.64 15.35 15.42 5,414,780
08/20/2012 15.56 15.6 15.34 15.51 4,287,433
08/17/2012 15.6 15.6 15.48 15.56 4,491,073
08/16/2012 15.34 15.66 15.3 15.63 5,957,388
08/15/2012 15.18 15.41 15.14 15.39 4,577,361
08/14/2012 15.33 15.39 15.12 15.18 4,749,600
08/13/2012 15.22 15.33 15.14 15.27 7,698,402
08/10/2012 15.2 15.31 15.12 15.28 5,625,596
08/09/2012 15.1 15.33 15.05 15.21 3,835,213
08/08/2012 15.09 15.22 15.03 15.14 5,292,322
08/07/2012 15.23 15.3 15.08 15.19 5,703,963
08/06/2012 15.11 15.33 15 15.19 5,072,307
08/03/2012 14.77 15.14 14.75 15.04 6,118,248
08/02/2012 14.42 14.64 14.35 14.52 7,275,620
08/01/2012 14.78 14.91 14.61 14.64 7,578,042
07/31/2012 14.6 14.71 14.53 14.68 7,882,712
07/30/2012 14.74 14.79 14.57 14.62 5,718,888
07/27/2012 14.59 14.91 14.46 14.76 9,484,348
07/26/2012 14.33 14.46 14.13 14.41 11,565,300
07/25/2012 14.29 14.31 13.99 14.06 12,825,670
07/24/2012 14.53 14.62 14.11 14.19 10,480,490
07/23/2012 14.78 14.84 14.56 14.63 6,295,166
07/20/2012 15 15.12 14.92 15.04 8,807,092
07/19/2012 15.44 15.46 15.02 15.2 9,428,016
07/18/2012 15.43 15.51 15.27 15.39 8,434,439
07/17/2012 15.5 15.845 15.255 15.5 16,448,970
07/16/2012 15.22 15.41 15.1 15.38 7,835,153
07/13/2012 15.05 15.24 15.04 15.23 7,292,893
07/12/2012 15.32 15.36 14.92 15.01 11,371,920
07/11/2012 15.47 15.63 15.42 15.5 4,946,578
07/10/2012 15.89 15.96 15.38 15.47 5,074,163
07/09/2012 15.92 16.04 15.75 15.84 5,029,067
07/06/2012 15.93 16.08 15.85 16 3,802,823
07/05/2012 16.12 16.23 15.94 16.15 4,209,199
07/03/2012 15.91 16.21 15.88 16.18 3,854,699
07/02/2012 15.94 15.95 15.62 15.91 6,055,196
06/29/2012 15.68 15.82 15.54 15.82 7,785,690
06/28/2012 15.04 15.24 14.9 15.22 5,147,261
06/27/2012 15.13 15.24 14.995 15.14 4,116,034
06/26/2012 15.05 15.24 14.875 15.11 4,796,779
06/25/2012 15.21 15.21 14.88 14.98 6,072,198
06/22/2012 15.56 15.6194 15.22 15.42 6,439,948
06/21/2012 15.92 15.97 15.38 15.46 5,570,936
06/20/2012 15.9 15.96 15.65 15.84 8,168,228
06/19/2012 15.85 16.08 15.74 15.9 8,674,761
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.