Host Hotels & Resorts, Inc. Historical Stock Prices

HST 
$19.38
*  
0.17
0.87%
Get HST Alerts
*Delayed - data as of Jul. 31, 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: 1 Year, From 30-JUL-2014 TO 30-JUL-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  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
05/27/2015 20.05 20.24 19.96 20.18 4,858,051
05/26/2015 20.12 20.17 19.91 20.02 7,059,060
05/22/2015 20.22 20.26 19.99 20.09 5,829,015
05/21/2015 20.39 20.64 20.16 20.22 8,328,112
05/20/2015 20.59 20.675 20.33 20.33 7,334,616
05/19/2015 20.54 20.66 20.33 20.61 5,855,541
05/18/2015 20.54 20.74 20.46 20.55 4,871,552
05/15/2015 20.44 20.71 20.39 20.6 11,015,830
05/14/2015 20.08 20.44 20.08 20.4 5,938,654
05/13/2015 20.16 20.4 19.94 19.99 7,026,739
05/12/2015 19.97 20.195 19.77 20.11 5,120,051
05/11/2015 20.29 20.48 20.06 20.14 6,027,212
05/08/2015 20.03 20.53 20.03 20.32 6,212,881
05/07/2015 19.45 19.9 19.43 19.8 6,075,406
05/06/2015 19.81 19.85 19.33 19.45 9,659,471
05/05/2015 20.21 20.26 19.74 19.83 8,316,302
05/04/2015 20.38 20.535 20.22 20.32 4,364,754
05/01/2015 20.19 20.47 20.09 20.32 5,723,360
04/30/2015 20.3 20.62 19.98 20.14 12,303,210
04/29/2015 20.26 20.66 20.25 20.27 10,528,980
04/28/2015 20.6 20.63 20.36 20.4 5,314,088
04/27/2015 20.73 20.89 20.535 20.63 6,701,592
04/24/2015 20.7 20.83 20.44 20.69 13,343,360
04/23/2015 20.61 20.8 20.61 20.68 6,570,085
04/22/2015 20.62 20.73 20.52 20.62 6,856,946
04/21/2015 20.64 20.76 20.5 20.55 6,521,279
04/20/2015 20.65 20.7 20.38 20.6 9,226,680
04/17/2015 20.16 20.72 19.96 20.6 18,798,540
04/16/2015 19.95 20.29 19.83 20.24 9,526,870
04/15/2015 20 20.07 19.82 19.93 7,391,795
04/14/2015 20.23 20.37 19.93 19.96 6,558,847
04/13/2015 20.12 20.385 20.03 20.23 7,627,507
04/10/2015 20 20.08 19.84 19.93 6,130,726
04/09/2015 20.13 20.13 19.73 19.92 6,875,251
04/08/2015 20.02 20.24 19.98 20.19 7,039,707
04/07/2015 20.28 20.29 19.93 20 6,670,597
04/06/2015 20.46 20.6 20.285 20.34 7,167,866
04/02/2015 20.27 20.58 20.21 20.49 5,712,264
04/01/2015 20.17 20.33 19.93 20.26 6,872,787
03/31/2015 20.25 20.45 20.18 20.18 6,448,817
03/30/2015 20.15 20.41 20.11 20.35 4,619,286
03/27/2015 20.13 20.285 20 20.04 6,025,066
03/26/2015 20.4 20.48 20.05 20.28 11,148,450
03/25/2015 20.93 21.06 20.48 20.51 11,684,550
03/24/2015 21.44 21.51 21.1 21.15 9,170,657
03/23/2015 21.77 21.91 21.5 21.52 8,366,705
03/20/2015 21.32 21.77 21.3 21.72 8,949,002
03/19/2015 21.28 21.41 21.21 21.23 8,425,096
03/18/2015 20.97 21.44 20.78 21.38 9,239,665
03/17/2015 20.92 21.15 20.84 21.06 5,988,038
03/16/2015 20.87 21.13 20.84 21.03 7,285,602
03/13/2015 20.61 20.86 20.57 20.8 12,818,840
03/12/2015 20.45 20.88 20.38 20.85 9,458,004
03/11/2015 20.25 20.41 20.18 20.39 8,521,269
03/10/2015 20.24 20.37 20.12 20.26 9,405,968
03/09/2015 20.32 20.465 20.28 20.43 12,544,910
03/06/2015 20.07 20.4 19.92 20.28 13,958,510
03/05/2015 21 21.11 20.66 20.66 5,888,251
03/04/2015 21.25 21.29 20.79 20.9 5,717,779
03/03/2015 21.31 21.41 21.11 21.34 5,836,306
03/02/2015 21.05 21.52 21.01 21.43 8,138,299
02/27/2015 21.04 21.14 20.88 21 9,077,767
02/26/2015 21.2 21.285 20.93 21.12 8,726,800
02/25/2015 21.41 21.52 21.17 21.25 8,105,020
02/24/2015 21.59 21.66 21.14 21.32 12,281,180
02/23/2015 21.77 21.91 21.38 21.61 11,579,990
02/20/2015 21.76 21.955 21.63 21.77 12,469,280
02/19/2015 21.95 22.64 21.78 21.87 16,787,950
02/18/2015 23.49 23.61 23.155 23.54 8,065,361
02/17/2015 23.56 23.805 23.46 23.56 6,563,909
02/13/2015 23.66 23.75 23.46 23.62 6,214,009
02/12/2015 23.35 23.7 23.19 23.7 5,302,843
02/11/2015 23.16 23.34 23.01 23.2 5,097,393
02/10/2015 23.05 23.19 22.85 23.14 6,250,967
02/09/2015 23.11 23.29 22.89 22.94 5,168,984
02/06/2015 23.39 23.44 23.09 23.16 8,601,785
02/05/2015 23.22 23.42 23.1 23.42 3,909,708
02/04/2015 23.22 23.3 23.01 23.07 4,791,015
02/03/2015 23.01 23.33 22.86 23.31 5,540,064
02/02/2015 22.91 23.03 22.455 22.98 8,994,940
01/30/2015 23.45 23.54 22.88 22.89 9,157,636
01/29/2015 23.58 23.72 23.38 23.64 6,827,779
01/28/2015 24.16 24.16 23.5 23.5 7,031,374
01/27/2015 23.96 24.14 23.91 23.98 5,641,001
01/26/2015 24.11 24.17 23.89 24.14 5,503,880
01/23/2015 24.11 24.19 23.87 24.13 7,158,068
01/22/2015 23.67 24.15 23.58 24.11 8,730,553
01/21/2015 23.68 23.78 23.51 23.61 6,111,085
01/20/2015 23.85 23.9501 23.57 23.69 6,981,448
01/16/2015 23.5 23.74 23.36 23.72 7,067,260
01/15/2015 23.67 23.9 23.555 23.76 5,100,962
01/14/2015 23.36 23.72 23.2705 23.72 7,191,017
01/13/2015 23.9 24.04 23.62 23.75 6,467,495
01/12/2015 23.79 23.88 23.7 23.79 4,983,543
01/09/2015 24 24.05 23.62 23.74 5,191,595
01/08/2015 23.77 24.15 23.65 23.9 8,246,052
01/07/2015 23.45 23.8 23.27 23.65 6,558,526
01/06/2015 23.75 24.025 23.33 23.52 10,223,550
01/05/2015 23.68 23.74 23.49 23.62 6,250,629
01/02/2015 23.9 23.91 23.64 23.81 4,139,796
12/31/2014 24.18 24.28 23.68 23.77 5,643,026
12/30/2014 24.11 24.3 24.07 24.12 4,041,762
12/29/2014 24.03 24.19 23.91 24.14 3,809,746
12/26/2014 24.36 24.39 24.14 24.29 2,289,955
12/24/2014 24.42 24.42 24.18 24.23 1,700,124
12/23/2014 24.48 24.5 24.11 24.3 3,807,682
12/22/2014 23.96 24.34 23.96 24.33 5,155,311
12/19/2014 23.91 24 23.75 23.9 7,262,198
12/18/2014 24.12 24.19 23.59 23.88 6,573,991
12/17/2014 23.41 23.87 23.3401 23.86 6,607,360
12/16/2014 23.2 23.67 23.105 23.33 8,065,370
12/15/2014 23.55 23.58 23.0401 23.25 7,500,694
12/12/2014 23.59 23.75 23.38 23.38 5,492,706
12/11/2014 23.82 23.95 23.67 23.73 6,289,089
12/10/2014 23.59 23.79 23.57 23.63 8,047,002
12/09/2014 23.34 23.77 23.22 23.73 5,340,328
12/08/2014 23.56 23.77 23.44 23.58 5,865,624
12/05/2014 23.57 23.6 23.41 23.54 4,973,204
12/04/2014 23.62 23.62 23.265 23.57 4,508,874
12/03/2014 23.52 23.67 23.435 23.58 4,795,483
12/02/2014 23.11 23.5 22.99 23.44 4,864,764
12/01/2014 23.18 23.37 23.06 23.16 5,410,648
11/28/2014 23.19 23.55 23.15 23.24 3,094,514
11/26/2014 23.15 23.2 23 23.17 4,358,300
11/25/2014 22.94 23.24 22.87 23.12 8,751,334
11/24/2014 22.75 23 22.59 22.93 11,164,810
11/21/2014 22.9 23.06 22.63 22.81 7,244,925
11/20/2014 22.37 22.8 22.21 22.76 5,684,538
11/19/2014 22.68 22.735 22.34 22.45 5,985,813
11/18/2014 22.62 22.81 22.54 22.76 4,489,427
11/17/2014 22.64 22.79 22.52 22.6 4,385,187
11/14/2014 22.65 22.82 22.55 22.67 3,378,549
11/13/2014 22.77 22.87 22.62 22.73 4,567,566
11/12/2014 22.73 22.79 22.59 22.68 3,534,479
11/11/2014 22.83 22.87 22.66 22.76 3,130,680
11/10/2014 22.66 22.9 22.65 22.76 5,804,942
11/07/2014 22.8 22.88 22.64 22.66 5,432,865
11/06/2014 22.91 23.04 22.685 22.79 5,877,218
11/05/2014 23.07 23.12 22.69 22.88 8,245,871
11/04/2014 23.2 23.21 22.58 22.96 8,603,431
11/03/2014 23.18 23.5 23.15 23.22 6,751,020
10/31/2014 23.33 23.51 22.98 23.31 8,589,084
10/30/2014 22.91 22.98 22.56 22.98 6,529,045
10/29/2014 22.88 23.08 22.72 23.03 10,916,090
10/28/2014 22.64 22.91 22.21 22.91 7,664,378
10/27/2014 22.66 22.815 22.58 22.78 5,868,540
10/24/2014 22.53 22.76 22.38 22.69 5,410,991
10/23/2014 22.38 22.81 22.38 22.55 7,718,585
10/22/2014 22.54 22.55 22.245 22.27 5,186,675
10/21/2014 22 22.51 21.88 22.47 8,749,845
10/20/2014 21.47 21.92 21.41 21.91 11,524,050
10/17/2014 21.4 21.57 21.11 21.48 12,229,830
10/16/2014 20.34 21.34 20.34 21.15 12,285,530
10/15/2014 20.94 20.94 19.945 20.58 18,818,930
10/14/2014 20.43 21.095 20.23 20.72 14,328,970
10/13/2014 20.82 20.86 20.2 20.23 14,462,310
10/10/2014 21.19 21.445 20.77 20.78 15,285,900
10/09/2014 21.53 21.725 21.155 21.18 8,713,765
10/08/2014 21 21.53 20.9 21.52 6,473,652
10/07/2014 21.17 21.33 20.92 20.93 5,352,444
10/06/2014 21.42 21.48 21.13 21.28 4,397,649
10/03/2014 21.1 21.41 21.03 21.32 6,583,368
10/02/2014 21.02 21.205 20.78 20.98 5,163,275
10/01/2014 21.27 21.34 20.9 21.02 5,078,977
09/30/2014 21.59 21.68 21.33 21.33 4,545,695
09/29/2014 21.29 21.63 21.19 21.61 5,000,787
09/26/2014 21.04 21.525 21.03 21.49 6,073,046
09/25/2014 21.38 21.45 21.14 21.23 4,921,546
09/24/2014 21.22 21.65 21.19 21.4 8,730,916
09/23/2014 21.55 21.715 21.17 21.2 7,007,477
09/22/2014 21.77 21.88 21.62 21.63 5,267,387
09/19/2014 22.11 22.11 21.73 21.8 7,090,232
09/18/2014 22 22.16 21.91 21.96 3,271,240
09/17/2014 22.14 22.22 21.94 21.99 5,283,821
09/16/2014 21.61 22.06 21.605 22.04 4,031,088
09/15/2014 21.72 21.81 21.52 21.61 3,832,442
09/12/2014 22.28 22.28 21.51 21.73 6,720,941
09/11/2014 22.23 22.44 22.165 22.35 4,009,723
09/10/2014 22.52 22.52 22.26 22.26 5,432,986
09/09/2014 22.7 22.75 22.52 22.59 2,552,188
09/08/2014 22.71 22.86 22.63 22.76 3,172,492
09/05/2014 22.49 22.76 22.46 22.72 4,459,962
09/04/2014 22.81 22.835 22.485 22.52 4,032,344
09/03/2014 22.88 22.95 22.76 22.8 2,588,651
09/02/2014 22.85 22.9 22.74 22.83 3,696,438
08/29/2014 22.64 22.9 22.6 22.82 4,035,799
08/28/2014 22.52 22.68 22.51 22.62 3,027,557
08/27/2014 22.49 22.64 22.46 22.63 3,052,815
08/26/2014 22.59 22.65 22.47 22.5 2,614,065
08/25/2014 22.68 22.72 22.52 22.56 2,553,708
08/22/2014 22.61 22.695 22.445 22.6 3,207,656
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
*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?