Host Hotels & Resorts Inc (HST) Historical Stock Data
17.42 ↑0.09 (0.52%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HST is down -0.23% a day on average. There have been 15 days where Host Hotels & Resorts Inc closed green and 15 days where HST closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 17.23 | 17.42 | ↑$0.19 (1.10%) | 17.18 | 17.46 | 4.34M |
| 2024-11-19 | 17.20 | 17.33 | ↑$0.13 (0.76%) | 17.08 | 17.37 | 5.98M |
| 2024-11-18 | 17.31 | 17.41 | ↑$0.10 (0.58%) | 17.17 | 17.45 | 4.50M |
| 2024-11-15 | 17.51 | 17.26 | ↓$0.25 (-1.43%) | 17.26 | 17.68 | 12.56M |
| 2024-11-14 | 18.00 | 17.46 | ↓$0.54 (-3.00%) | 17.44 | 18.12 | 9.24M |
| 2024-11-13 | 18.11 | 18.00 | ↓$0.11 (-0.58%) | 17.92 | 18.21 | 5.12M |
| 2024-11-12 | 17.96 | 17.99 | ↑$0.03 (0.17%) | 17.76 | 18.26 | 7.44M |
| 2024-11-11 | 18.01 | 18.06 | ↑$0.05 (0.28%) | 17.77 | 18.46 | 12M |
| 2024-11-08 | 18.06 | 18.01 | ↓$0.05 (-0.28%) | 17.87 | 18.22 | 8.21M |
| 2024-11-07 | 18.35 | 18.00 | ↓$0.34 (-1.88%) | 17.68 | 18.72 | 12.48M |
| 2024-11-06 | 18.50 | 17.99 | ↓$0.51 (-2.76%) | 17.95 | 18.79 | 18.04M |
| 2024-11-05 | 17.24 | 17.65 | ↑$0.41 (2.38%) | 17.22 | 17.66 | 5.29M |
| 2024-11-04 | 17.33 | 17.39 | ↑$0.06 (0.35%) | 17.27 | 17.52 | 6.06M |
| 2024-11-01 | 17.20 | 17.33 | ↑$0.13 (0.76%) | 17.20 | 17.55 | 4.41M |
| 2024-10-31 | 17.68 | 17.24 | ↓$0.44 (-2.49%) | 17.21 | 17.76 | 5.55M |
| 2024-10-30 | 17.62 | 17.75 | ↑$0.13 (0.74%) | 17.58 | 17.90 | 3.46M |
| 2024-10-29 | 17.67 | 17.62 | ↓$0.05 (-0.28%) | 17.54 | 17.77 | 2.44M |
| 2024-10-28 | 17.79 | 17.71 | ↓$0.08 (-0.45%) | 17.68 | 17.87 | 3.75M |
| 2024-10-25 | 17.80 | 17.58 | ↓$0.22 (-1.24%) | 17.57 | 17.82 | 3.08M |
| 2024-10-24 | 17.47 | 17.66 | ↑$0.19 (1.09%) | 17.37 | 17.68 | 5.12M |
| 2024-10-23 | 17.48 | 17.38 | ↓$0.10 (-0.57%) | 17.07 | 17.54 | 5.87M |
| 2024-10-22 | 17.56 | 17.59 | ↑$0.03 (0.17%) | 17.46 | 17.63 | 3.53M |
| 2024-10-21 | 17.73 | 17.63 | ↓$0.10 (-0.56%) | 17.49 | 17.74 | 3.47M |
| 2024-10-18 | 18.10 | 17.77 | ↓$0.33 (-1.82%) | 17.64 | 18.15 | 7.28M |
| 2024-10-17 | 18.19 | 18.04 | ↓$0.15 (-0.82%) | 17.83 | 18.20 | 7.22M |
| 2024-10-16 | 17.93 | 17.99 | ↑$0.06 (0.33%) | 17.91 | 18.16 | 3.55M |
| 2024-10-15 | 17.95 | 17.92 | ↓$0.03 (-0.17%) | 17.89 | 18.22 | 6.38M |
| 2024-10-14 | 17.75 | 17.90 | ↑$0.15 (0.85%) | 17.60 | 17.92 | 4.52M |
| 2024-10-11 | 17.68 | 17.81 | ↑$0.13 (0.74%) | 17.54 | 17.88 | 4.51M |
| 2024-10-10 | 17.39 | 17.61 | ↑$0.22 (1.27%) | 17.31 | 17.61 | 4.65M |
Create an account or log in to view more rows.
$HST watch for another rejection up here
$HST they don’t want us to shine… But we gon shine…
$HST nearing a decent swing entry point
$HST let’s go!! Squeeze time
$HST Markets about as efficient as a retirement home
$HST Longs will be rewarded handsomely
$HST holy fuck
$HST today feels different to the moon
$HST To the moon!!
$HST BOUGHT TODAY!