Quantcast

Host Hotels & Resorts, Inc. Common Stock Historical Stock Prices

HST 
$18.69
*  
0.21
1.11%
Get HST Alerts
*Delayed - data as of Apr. 22, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 22-JAN-2019 TO 22-APR-2019

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 18.80 18.83 18.51 18.69 4,459,185
04/22/2019 18.83 18.83 18.51 18.69 4,459,185
04/18/2019 18.79 19 18.73 18.9 5,204,581
04/17/2019 19.14 19.14 18.76 18.81 3,678,433
04/16/2019 19.05 19.09 18.845 19 5,528,803
04/15/2019 19.22 19.265 18.9 19.02 5,776,069
04/12/2019 19.14 19.24 18.89 19.22 4,817,713
04/11/2019 19.23 19.27 18.9 19.07 4,255,631
04/10/2019 19 19.1959 18.985 19.16 8,473,911
04/09/2019 19.36 19.38 18.91 18.95 4,375,030
04/08/2019 19.3 19.42 19.24 19.39 4,844,011
04/05/2019 19.29 19.37 19.24 19.33 3,975,536
04/04/2019 19.28 19.33 19.09 19.25 4,770,494
04/03/2019 19.53 19.57 19.16 19.3 12,362,530
04/02/2019 19.34 19.49 19.2 19.44 8,707,815
04/01/2019 19.03 19.3 19 19.28 6,326,035
03/29/2019 19.03 19.105 18.845 18.9 6,376,131
03/28/2019 18.88 18.98 18.73 18.97 6,256,696
03/27/2019 19.08 19.155 18.8 19 8,444,453
03/26/2019 18.86 19.09 18.775 19.09 6,486,156
03/25/2019 18.8 18.87 18.5101 18.7 5,982,255
03/22/2019 19.1 19.15 18.545 18.8 6,581,425
03/21/2019 19.05 19.35 18.95 19.15 7,758,057
03/20/2019 19.07 19.39 18.96 19.12 7,584,283
03/19/2019 19.26 19.34 19.03 19.09 4,254,169
03/18/2019 19.24 19.33 19.05 19.2 3,718,288
03/15/2019 19.2 19.28 19.095 19.16 7,253,983
03/14/2019 19.16 19.25 19.03 19.22 3,928,777
03/13/2019 19.25 19.42 19.13 19.17 4,896,013
03/12/2019 19.38 19.45 19.115 19.16 7,422,652
03/11/2019 19.41 19.63 19.2 19.44 4,663,943
03/08/2019 19.23 19.29 19.03 19.29 7,098,793
03/07/2019 19.76 19.76 19.335 19.38 5,341,440
03/06/2019 19.85 19.975 19.69 19.73 4,010,951
03/05/2019 19.8 19.92 19.64 19.84 4,520,874
03/04/2019 19.65 19.8 19.485 19.8 5,504,618
03/01/2019 19.71 19.74 19.29 19.55 6,661,682
02/28/2019 19.53 19.74 19.52 19.61 9,641,066
02/27/2019 19.59 19.725 19.395 19.5 6,602,341
02/26/2019 19.85 20.11 19.69 19.7 7,868,803
02/25/2019 20.26 20.345 19.78 19.8 8,389,201
02/22/2019 19.89 20.335 19.89 20.14 9,184,831
02/21/2019 19.69 20 19.61 19.79 10,887,820
02/20/2019 18.89 19.845 18.51 19.68 19,771,780
02/19/2019 18.65 18.76 18.49 18.52 9,573,264
02/15/2019 18.49 18.68 18.445 18.64 9,716,179
02/14/2019 18.33 18.45 18.2 18.34 5,461,663
02/13/2019 18.07 18.43 18 18.36 10,376,360
02/12/2019 18.09 18.09 17.84 17.98 10,732,280
02/11/2019 18.03 18.11 17.89 17.9 9,649,637
02/08/2019 18.03 18.16 17.83 17.97 6,581,099
02/07/2019 18.1 18.23 18.03 18.19 5,872,760
02/06/2019 18.31 18.34 18.17 18.21 4,229,612
02/05/2019 18.23 18.36 18.19 18.32 8,436,798
02/04/2019 17.96 18.22 17.85 18.22 4,757,263
02/01/2019 18.1 18.14 17.6 18.04 6,083,337
01/31/2019 18.13 18.25 17.97 18.06 11,906,330
01/30/2019 17.9 18.27 17.9 18.16 9,024,150
01/29/2019 17.67 18 17.67 17.89 7,193,939
01/28/2019 17.37 17.79 17.34 17.68 7,101,409
01/25/2019 17.36 17.545 17.26 17.49 6,828,908
01/24/2019 17 17.27 16.9 17.19 10,124,650
01/23/2019 17.28 17.37 16.88 17.05 7,586,960
01/22/2019 17.48 17.54 17.09 17.26 5,256,447
*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?



Smart Portfolio