Host Hotels & Resorts, Inc. Historical Stock Prices

HST 
$20.98
*  
0.05
 negative 
0.24%
Get HST Alerts
*Delayed - data as of Apr. 17, 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: 1 Year, From 17-APR-2013 TO 17-APR-2014

Date Open High Low Close / Last Volume
16:00  20.99  21  20.75  20.98 6,978,109
04/17/2014 20.98 21 20.75 20.98 6,981,709
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
01/15/2014 19.32 19.55 19.29 19.45 6,816,075
01/14/2014 19.11 19.36 19.04 19.34 7,357,938
01/13/2014 19.09 19.22 18.985 19.08 5,242,069
01/10/2014 19.4 19.49 19.07 19.18 6,258,319
01/09/2014 19.3 19.35 18.98 19.3 7,227,955
01/08/2014 19.05 19.26 18.88 19.24 10,107,920
01/07/2014 19.14 19.39 19.01 19.05 8,137,792
01/06/2014 19 19.21 18.88 19.05 5,427,625
01/03/2014 19.29 19.35 19.04 19.13 6,957,443
01/02/2014 19.41 19.42 19.08 19.26 4,973,190
12/31/2013 19.33 19.53 19.28 19.44 5,478,575
12/30/2013 19.32 19.41 19.21 19.32 3,238,382
12/27/2013 19.25 19.37 19.04 19.35 4,258,905
12/26/2013 19.45 19.57 19.29 19.42 3,856,680
12/24/2013 19.35 19.44 19.25 19.42 2,837,704
12/23/2013 19.14 19.35 19.1 19.29 5,463,585
12/20/2013 18.99 19.13 18.94 19.07 8,645,417
12/19/2013 18.81 18.98 18.56 18.87 5,656,785
12/18/2013 18.4 18.91 18.16 18.86 7,552,122
12/17/2013 18.33 18.55 18.15 18.41 5,388,159
12/16/2013 18.32 18.4 18.18 18.23 9,345,667
12/13/2013 17.91 18.19 17.9 18.07 4,716,434
12/12/2013 18.09 18.14 17.8483 17.85 7,290,494
12/11/2013 18.53 18.54 18.06 18.11 4,797,894
12/10/2013 18.49 18.76 18.49 18.54 4,305,341
12/09/2013 18.5 18.6 18.33 18.55 3,622,945
12/06/2013 18.4 18.57 18.38 18.47 3,811,496
12/05/2013 18.13 18.3 17.985 18.2 5,767,436
12/04/2013 17.86 18.285 17.84 18.15 6,802,538
12/03/2013 18.09 18.17 17.91 17.99 7,139,082
12/02/2013 18.38 18.515 18.12 18.19 5,808,807
11/29/2013 18.58 18.665 18.39 18.41 2,500,324
11/27/2013 18.45 18.59 18.35 18.56 3,306,307
11/26/2013 18.48 18.61 18.42 18.43 4,112,387
11/25/2013 18.6 18.68 18.44 18.48 4,022,028
11/22/2013 18.72 18.76 18.455 18.58 4,004,194
11/21/2013 18.54 18.74 18.45 18.73 3,899,883
11/20/2013 18.56 18.92 18.355 18.43 4,184,199
11/19/2013 18.84 18.928 18.47 18.57 4,601,784
11/18/2013 19.01 19.07 18.775 18.85 5,708,679
11/15/2013 18.83 19.04 18.79 19.01 6,441,102
11/14/2013 18.77 18.935 18.66 18.81 3,610,071
11/13/2013 18.38 18.74 18.26 18.71 4,666,656
11/12/2013 18.5 18.58 18.29 18.45 3,698,157
11/11/2013 18.47 18.62 18.42 18.53 3,948,471
11/08/2013 18.43 18.6 18.12 18.6 6,317,176
11/07/2013 18.9 18.92 18.45 18.48 7,008,791
11/06/2013 19.26 19.26 18.79 18.91 6,011,286
11/05/2013 18.02 19.1 17.96 18.86 11,094,440
11/04/2013 18.83 19.14 18.73 19.06 7,052,861
11/01/2013 18.64 18.85 18.52 18.81 5,675,276
10/31/2013 18.54 18.7 18.35 18.55 9,717,178
10/30/2013 18.62 18.705 18.37 18.52 7,038,582
10/29/2013 18.64 18.64 18.4 18.63 4,087,624
10/28/2013 18.66 18.66 18.36 18.62 5,676,777
10/25/2013 18.67 18.835 18.54 18.78 5,959,443
10/24/2013 18.46 18.75 18.375 18.66 6,585,332
10/23/2013 18.49 18.52 18.305 18.355 5,348,588
10/22/2013 18.64 18.76 18.42 18.55 12,742,480
10/21/2013 18.55 18.65 18.52 18.64 4,704,715
10/18/2013 18.58 18.75 18.47 18.58 6,623,275
10/17/2013 18.01 18.51 17.91 18.46 6,233,650
10/16/2013 17.85 18.115 17.78 18.09 5,673,022
10/15/2013 17.85 17.99 17.615 17.66 6,548,497
10/14/2013 17.78 17.97 17.62 17.93 5,628,148
10/11/2013 17.55 17.98 17.54 17.91 4,177,027
10/10/2013 17.36 17.63 17.31 17.62 5,855,222
10/09/2013 17.33 17.42 16.99 17.09 9,029,825
10/08/2013 17.61 17.68 17.3 17.31 4,667,877
10/07/2013 17.56 17.715 17.44 17.59 4,761,060
10/04/2013 17.59 17.89 17.59 17.78 4,684,463
10/03/2013 18.02 18.11 17.57 17.65 7,276,858
10/02/2013 17.82 18.16 17.82 18.11 5,441,361
10/01/2013 17.64 18.12 17.63 17.9 6,343,065
09/30/2013 17.63 17.89 17.6 17.67 6,001,998
09/27/2013 17.93 17.99 17.66 17.82 5,119,542
09/26/2013 17.95 17.99 17.83 17.99 3,046,193
09/25/2013 17.94 18.06 17.86 18 4,689,636
09/24/2013 18.02 18.115 17.89 17.92 5,844,209
09/23/2013 18.19 18.25 18.03 18.07 5,285,700
09/20/2013 18.69 18.69 18.19 18.22 12,161,740
09/19/2013 18.79 19.03 18.63 18.631 7,292,069
09/18/2013 18.34 18.9 18.175 18.7 10,379,510
09/17/2013 18.12 18.35 18.11 18.3 7,496,076
09/16/2013 18.45 18.57 18.08 18.12 4,928,286
09/13/2013 17.99 18.09 17.9 18.06 3,096,557
09/12/2013 18.43 18.43 17.99 18.03 5,221,833
09/11/2013 17.99 18.25 17.91 18.23 5,812,138
09/10/2013 17.91 18.04 17.86 18.03 7,196,352
09/09/2013 17.34 17.8 17.31 17.8 5,331,895
09/06/2013 17.28 17.52 17.16 17.29 5,900,811
09/05/2013 17.34 17.39 17.09 17.1 3,906,153
09/04/2013 17.06 17.42 17.01 17.34 4,704,285
09/03/2013 17.23 17.34 16.89 17.04 5,091,189
08/30/2013 17.27 17.34 16.94 17.03 6,664,858
08/29/2013 17.1 17.26 16.99 17.24 4,255,683
08/28/2013 17.05 17.205 16.95 17.13 6,159,093
08/27/2013 17.1 17.22 17.01 17.07 7,824,827
08/26/2013 17.43 17.51 17.32 17.32 4,812,532
08/23/2013 17.31 17.43 17.15 17.42 5,450,532
08/22/2013 16.92 17.25 16.81 17.25 5,699,030
08/21/2013 16.86 17.13 16.64 16.91 7,476,638
08/20/2013 16.47 17.02 16.44 16.93 8,991,669
08/19/2013 16.55 16.7 16.4 16.41 10,210,180
08/16/2013 16.89 17.01 16.52 16.52 9,836,109
08/15/2013 17.19 17.22 16.88 17.01 9,964,736
08/14/2013 17.43 17.58 17.37 17.39 7,110,663
08/13/2013 17.71 17.71 17.45 17.49 5,659,785
08/12/2013 17.63 17.775 17.53 17.71 4,632,450
08/09/2013 17.71 17.87 17.67 17.7 6,996,042
08/08/2013 17.79 17.82 17.52 17.73 5,332,622
08/07/2013 17.7 17.77 17.59 17.67 5,407,228
08/06/2013 17.96 18.13 17.71 17.73 5,132,361
08/05/2013 18.48 18.53 18.03 18.07 5,195,322
08/02/2013 17.76 18.725 17.53 18.5 10,697,370
08/01/2013 17.97 18.17 17.79 18.16 10,585,180
07/31/2013 18.05 18.18 17.79 17.86 12,208,680
07/30/2013 18.1 18.3 17.92 18.02 6,665,322
07/29/2013 18.07 18.16 17.89 17.96 3,529,694
07/26/2013 18.22 18.24 17.96 18.12 6,168,486
07/25/2013 17.99 18.38 17.97 18.3 4,344,066
07/24/2013 18.37 18.41 17.88 18.04 6,705,594
07/23/2013 18.7 18.72 18.35 18.35 6,485,882
07/22/2013 18.53 18.73 18.43 18.68 4,541,185
07/19/2013 18.32 18.55 18.285 18.55 5,418,964
07/18/2013 18.12 18.445 18.11 18.35 4,952,832
07/17/2013 18.13 18.19 18 18.02 5,136,589
07/16/2013 18.05 18.17 17.97 18.07 5,796,339
07/15/2013 18.02 18.105 17.91 18.04 4,781,761
07/12/2013 18.16 18.18 17.93 17.99 4,665,345
07/11/2013 18.02 18.18 17.84 18.14 6,325,688
07/10/2013 17.7 17.89 17.61 17.79 4,697,217
07/09/2013 17.68 17.86 17.55 17.77 5,548,745
07/08/2013 17.57 17.72 17.55 17.58 6,049,403
07/05/2013 17.09 17.55 17.03 17.55 8,037,552
07/03/2013 16.96 17.08 16.875 16.99 3,432,141
07/02/2013 16.92 17.27 16.92 17.13 6,380,522
07/01/2013 17.05 17.105 16.88 16.92 5,576,141
06/28/2013 16.84 17.05 16.67 16.87 7,022,819
06/27/2013 16.61 16.88 16.53 16.87 5,751,347
06/26/2013 16.63 16.7 16.44 16.49 7,976,223
06/25/2013 16.19 16.58 16.19 16.5 9,165,447
06/24/2013 15.94 16.399 15.6 16.06 11,120,200
06/21/2013 16.14 16.3 15.94 16.18 12,396,590
06/20/2013 16.5 16.52 15.905 16.02 12,764,120
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
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?