Host Hotels & Resorts Inc (HST) Historical Stock Data
18.84 ↓0.03 (-0.16%)
As of May 1, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, HST is down -0.36% a day on average. There have been 14 days where Host Hotels & Resorts Inc closed green and 16 days where HST closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-01 | 18.79 | 18.84 | ↑$0.05 (0.27%) | 18.79 | 19.26 | 8.87M |
| 2024-04-30 | 18.96 | 18.87 | ↓$0.09 (-0.47%) | 18.82 | 19.15 | 7.73M |
| 2024-04-29 | 18.94 | 19.19 | ↑$0.25 (1.32%) | 18.91 | 19.87 | 6.36M |
| 2024-04-26 | 18.90 | 18.86 | ↓$0.04 (-0.21%) | 18.82 | 19.18 | 3.95M |
| 2024-04-25 | 19.10 | 18.89 | ↓$0.21 (-1.10%) | 18.88 | 19.32 | 4.05M |
| 2024-04-24 | 19.32 | 19.33 | ↑$0.01 (0.05%) | 19.20 | 19.52 | 4.81M |
| 2024-04-23 | 19.00 | 19.29 | ↑$0.29 (1.53%) | 19.00 | 19.43 | 6.39M |
| 2024-04-22 | 18.77 | 19.00 | ↑$0.23 (1.23%) | 18.73 | 19.04 | 4.63M |
| 2024-04-19 | 18.65 | 18.71 | ↑$0.06 (0.32%) | 18.52 | 18.79 | 3.95M |
| 2024-04-18 | 18.86 | 18.59 | ↓$0.27 (-1.43%) | 18.47 | 18.86 | 4.94M |
| 2024-04-17 | 19.21 | 18.74 | ↓$0.47 (-2.45%) | 18.67 | 19.27 | 8.12M |
| 2024-04-16 | 19.68 | 19.08 | ↓$0.60 (-3.05%) | 19.03 | 19.68 | 6.17M |
| 2024-04-15 | 20.14 | 19.57 | ↓$0.57 (-2.83%) | 19.50 | 20.22 | 5.50M |
| 2024-04-12 | 20.24 | 20.00 | ↓$0.24 (-1.19%) | 19.90 | 20.33 | 3.60M |
| 2024-04-11 | 20.18 | 20.35 | ↑$0.18 (0.87%) | 20.01 | 20.48 | 4.13M |
| 2024-04-10 | 20.50 | 20.14 | ↓$0.36 (-1.76%) | 20.12 | 20.59 | 4.26M |
| 2024-04-09 | 20.60 | 20.72 | ↑$0.12 (0.58%) | 20.31 | 20.73 | 3.29M |
| 2024-04-08 | 20.23 | 20.55 | ↑$0.32 (1.58%) | 20.23 | 20.64 | 4.47M |
| 2024-04-05 | 20.12 | 20.28 | ↑$0.16 (0.80%) | 20.02 | 20.40 | 3.82M |
| 2024-04-04 | 20.51 | 20.08 | ↓$0.43 (-2.10%) | 20.01 | 20.60 | 3.93M |
| 2024-04-03 | 20.31 | 20.28 | ↓$0.03 (-0.15%) | 20.15 | 20.37 | 3.91M |
| 2024-04-02 | 20.51 | 20.32 | ↓$0.19 (-0.93%) | 20.21 | 20.53 | 4.59M |
| 2024-04-01 | 20.84 | 20.71 | ↓$0.13 (-0.62%) | 20.58 | 20.85 | 4.64M |
| 2024-03-28 | 20.66 | 20.68 | ↑$0.02 (0.10%) | 20.39 | 20.84 | 5.74M |
| 2024-03-27 | 20.27 | 20.61 | ↑$0.34 (1.68%) | 20.23 | 20.63 | 6.51M |
| 2024-03-26 | 20.61 | 20.27 | ↓$0.34 (-1.65%) | 20.24 | 20.66 | 5.44M |
| 2024-03-25 | 20.89 | 20.56 | ↓$0.33 (-1.58%) | 20.55 | 20.98 | 4.15M |
| 2024-03-22 | 21.22 | 20.85 | ↓$0.37 (-1.74%) | 20.85 | 21.27 | 4.17M |
| 2024-03-21 | 20.82 | 21.15 | ↑$0.33 (1.59%) | 20.82 | 21.19 | 6.25M |
| 2024-03-20 | 20.69 | 20.78 | ↑$0.09 (0.43%) | 20.67 | 21.00 | 5.93M |
Create an account or log in to view more rows.
$HST BOUGHT TODAY!
$HST volume is almost nonexistent
$HST Algorithms are playing games
$HST what’s next bulls
$HST to the moon!!! lfG
$HST let’s gooooo
$HST wow
looking like it’s going to be a monster day!
$HST bear trap?
$HST what happen
$HST Very bullish action