Host Hotels & Resorts Inc (HST) Historical Stock Data
18.20 ↑0.57 (3.23%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HST is up 0.02% a day on average. There have been 17 days where Host Hotels & Resorts Inc closed green and 13 days where HST closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 17.43 | 18.20 | ↑$0.77 (4.42%) | 17.38 | 18.36 | 19.63M |
| 2024-12-19 | 17.60 | 17.63 | ↑$0.03 (0.17%) | 17.55 | 17.85 | 7.57M |
| 2024-12-18 | 18.74 | 17.55 | ↓$1.19 (-6.35%) | 17.53 | 18.82 | 10.59M |
| 2024-12-17 | 18.51 | 18.72 | ↑$0.21 (1.13%) | 18.45 | 18.86 | 7M |
| 2024-12-16 | 18.55 | 18.66 | ↑$0.11 (0.59%) | 18.51 | 19.03 | 6.76M |
| 2024-12-13 | 18.82 | 18.58 | ↓$0.24 (-1.28%) | 18.51 | 18.92 | 4.25M |
| 2024-12-12 | 18.91 | 18.82 | ↓$0.09 (-0.48%) | 18.78 | 19.03 | 5.53M |
| 2024-12-11 | 19.23 | 18.93 | ↓$0.30 (-1.56%) | 18.87 | 19.36 | 5.95M |
| 2024-12-10 | 18.92 | 19.07 | ↑$0.16 (0.82%) | 18.79 | 19.21 | 5.90M |
| 2024-12-09 | 18.87 | 18.94 | ↑$0.07 (0.37%) | 18.83 | 19.15 | 6.26M |
| 2024-12-06 | 18.92 | 18.80 | ↓$0.12 (-0.63%) | 18.64 | 19.03 | 5.28M |
| 2024-12-05 | 18.53 | 18.80 | ↑$0.27 (1.46%) | 18.38 | 18.97 | 9.11M |
| 2024-12-04 | 18.55 | 18.53 | ↓$0.02 (-0.11%) | 18.39 | 18.59 | 4.84M |
| 2024-12-03 | 18.57 | 18.52 | ↓$0.05 (-0.27%) | 18.49 | 19.08 | 10.02M |
| 2024-12-02 | 18.49 | 18.39 | ↓$0.10 (-0.54%) | 18.27 | 18.59 | 4.66M |
| 2024-11-29 | 18.46 | 18.42 | ↓$0.04 (-0.22%) | 18.42 | 18.65 | 4.14M |
| 2024-11-27 | 18.31 | 18.43 | ↑$0.12 (0.66%) | 18.31 | 18.62 | 6.20M |
| 2024-11-26 | 18.30 | 18.31 | ↑$0.01 (0.04%) | 18.25 | 18.47 | 6.23M |
| 2024-11-25 | 18.33 | 18.42 | ↑$0.09 (0.49%) | 18.29 | 18.57 | 10.62M |
| 2024-11-22 | 17.90 | 18.25 | ↑$0.35 (1.96%) | 17.88 | 18.31 | 5.79M |
| 2024-11-21 | 17.48 | 17.89 | ↑$0.41 (2.35%) | 17.46 | 17.99 | 4.11M |
| 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 |
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!