Host Hotels & Resorts, Inc. Historical Stock Prices

HST 
$22.68
*  
0.08
0.35%
Get HST Alerts
*Delayed - data as of Aug. 21, 2014  -  Find a broker to begin trading HST now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    HST Pre-Market
 
 
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 21-AUG-2013 TO 21-AUG-2014

Date Open High Low Close / Last Volume
16:00  22.77  22.86  22.62  22.68 2,725,412
08/21/2014 22.79 22.86 22.62 22.68 2,725,812
08/20/2014 22.58 22.865 22.49 22.76 3,213,702
08/19/2014 22.6 22.73 22.52 22.66 2,489,963
08/18/2014 22.35 22.57 22.29 22.57 3,578,365
08/15/2014 22.26 22.425 22.07 22.22 5,898,828
08/14/2014 22.13 22.21 22.13 22.16 2,549,063
08/13/2014 21.89 22.16 21.84 22.13 3,664,747
08/12/2014 21.69 21.81 21.65 21.77 3,076,033
08/11/2014 21.7 21.835 21.61 21.73 4,642,542
08/08/2014 21.53 21.63 21.37 21.61 5,408,678
08/07/2014 21.68 21.7 21.305 21.4 6,639,233
08/06/2014 21.52 21.71 21.4603 21.51 4,110,593
08/05/2014 21.81 21.93 21.53 21.58 6,442,088
08/04/2014 21.66 22.045 21.65 21.96 4,432,546
08/01/2014 21.68 21.91 21.6 21.63 6,467,277
07/31/2014 22.46 22.46 21.695 21.74 10,767,760
07/30/2014 22.76 22.9 22.45 22.59 6,242,399
07/29/2014 23 23.05 22.73 22.75 3,347,581
07/28/2014 22.94 23.09 22.92 22.97 3,839,420
07/25/2014 22.88 23.01 22.82 22.96 6,660,013
07/24/2014 23.17 23.25 22.86 22.97 7,116,277
07/23/2014 23.19 23.2 22.92 23.09 4,049,965
07/22/2014 23.05 23.19 23.01 23.09 6,924,782
07/21/2014 22.99 23.04 22.9 22.94 3,163,507
07/18/2014 22.82 23.12 22.81 23.05 6,212,470
07/17/2014 22.89 23 22.69 22.7 6,861,449
07/16/2014 22.94 23.085 22.8 23.01 5,118,182
07/15/2014 22.94 22.94 22.6336 22.85 4,810,109
07/14/2014 22.58 22.78 22.51 22.76 4,245,695
07/11/2014 22.54 22.62 22.43 22.52 3,749,384
07/10/2014 22.22 22.68 22.16 22.6 7,135,341
07/09/2014 22.2 22.41 21.97 22.37 7,540,570
07/08/2014 22.15 22.21 22.065 22.13 5,527,633
07/07/2014 22.13 22.17 22.03 22.13 5,458,912
07/03/2014 22.06 22.17 21.86 22.14 3,970,002
07/02/2014 22.16 22.17 21.97 22.02 6,213,551
07/01/2014 22.11 22.19 21.95 22.11 6,139,792
06/30/2014 22.24 22.27 21.96 22.01 6,521,285
06/27/2014 21.94 22.25 21.91 22.21 5,376,391
06/26/2014 21.86 22.02 21.74 21.96 8,339,440
06/25/2014 22.15 22.19 22.02 22.07 8,883,850
06/24/2014 22.3 22.4 22.1 22.19 7,388,018
06/23/2014 22.38 22.495 22.34 22.35 6,122,165
06/20/2014 22.42 22.42 22.14 22.37 8,818,591
06/19/2014 22.16 22.38 22.16 22.37 6,059,057
06/18/2014 22.1 22.24 21.98 22.21 5,557,415
06/17/2014 21.92 22.13 21.84 22.11 4,892,707
06/16/2014 22.18 22.28 21.87 21.93 4,413,924
06/13/2014 22.16 22.26 21.955 22.19 4,833,474
06/12/2014 22.32 22.32 22.01 22.12 5,434,550
06/11/2014 22.29 22.4 22.14 22.37 3,865,541
06/10/2014 22.46 22.51 22.24 22.32 5,003,062
06/09/2014 22.74 22.83 22.5 22.54 3,607,951
06/06/2014 22.77 22.8 22.61 22.77 3,765,630
06/05/2014 22.26 22.74 22.1 22.72 5,140,567
06/04/2014 22.12 22.24 21.74 22.19 3,706,977
06/03/2014 22.08 22.21 21.96 22.15 3,545,713
06/02/2014 22.1 22.17 21.94 22.13 4,065,495
05/30/2014 21.76 22.11 21.76 22.07 6,529,857
05/29/2014 21.76 21.81 21.695 21.8 3,691,710
05/28/2014 21.74 21.78 21.47 21.68 8,234,017
05/27/2014 21.84 21.94 21.59 21.81 4,358,313
05/23/2014 21.57 21.73 21.45 21.72 2,488,886
05/22/2014 21.49 21.64 21.37 21.51 3,061,022
05/21/2014 21.63 21.7 21.35 21.45 3,460,135
05/20/2014 21.73 21.77 21.55 21.59 4,417,626
05/19/2014 21.67 21.78 21.57 21.75 3,817,425
05/16/2014 21.41 21.72 21.33 21.71 5,910,656
05/15/2014 21.35 21.45 21.09 21.43 8,062,213
05/14/2014 21.45 21.53 21.295 21.46 3,579,642
05/13/2014 21.69 21.79 21.35 21.4 4,102,039
05/12/2014 21.58 21.75 21.55 21.71 3,773,508
05/09/2014 21.55 21.63 21.3 21.43 4,522,743
05/08/2014 21.39 21.69 21.27 21.5 3,757,568
05/07/2014 21.29 21.39 21.09 21.38 6,670,526
05/06/2014 21.27 21.465 21.18 21.24 5,604,243
05/05/2014 21.08 21.47 21.08 21.31 5,493,507
05/02/2014 21.44 21.71 21.28 21.47 5,927,741
05/01/2014 21.17 21.57 20.81 21.5 7,507,669
04/30/2014 20.91 21.48 20.85 21.45 9,847,582
04/29/2014 21.07 21.145 20.9 20.93 6,331,113
04/28/2014 21.03 21.06 20.59 20.97 6,520,779
04/25/2014 21.11 21.11 20.86 20.9 4,176,926
04/24/2014 21.08 21.32 21.06 21.12 7,374,580
04/23/2014 21.08 21.13 20.93 21 5,480,630
04/22/2014 21.02 21.15 20.945 21.1 3,795,230
04/21/2014 21 21.06 20.96 21.02 5,566,288
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
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?