Host Hotels & Resorts Inc... (HST)
14.34
-0.19 (-1.31%)
At close: Mar 28, 2025, 10:40 AM
HST Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 14.72 | 14.80 | 14.43 | 14.53 | -0.28 | -1.89% | 10,618,102 |
| Mar 26, 2025 | 14.83 | 14.93 | 14.64 | 14.81 | 0.01 | 0.07% | 8,612,608 |
| Mar 25, 2025 | 15.07 | 15.14 | 14.70 | 14.80 | -0.22 | -1.46% | 5,701,521 |
| Mar 24, 2025 | 14.92 | 15.07 | 14.77 | 15.02 | 0.33 | 2.25% | 6,922,200 |
| Mar 21, 2025 | 14.80 | 14.80 | 14.25 | 14.69 | -0.27 | -1.80% | 19,640,500 |
| Mar 20, 2025 | 15.02 | 15.16 | 14.86 | 14.96 | -0.16 | -1.06% | 10,562,018 |
| Mar 19, 2025 | 15.06 | 15.31 | 15.04 | 15.12 | 0.05 | 0.33% | 12,360,400 |
| Mar 18, 2025 | 15.26 | 15.27 | 15.01 | 15.07 | -0.23 | -1.50% | 5,699,335 |
| Mar 17, 2025 | 14.90 | 15.36 | 14.90 | 15.30 | 0.39 | 2.62% | 6,877,700 |
| Mar 14, 2025 | 14.74 | 14.98 | 14.68 | 14.91 | 0.39 | 2.69% | 11,947,900 |
| Mar 13, 2025 | 15.08 | 15.25 | 14.47 | 14.52 | -0.59 | -3.90% | 10,892,100 |
| Mar 12, 2025 | 15.42 | 15.45 | 15.00 | 15.11 | -0.23 | -1.50% | 9,687,278 |
| Mar 11, 2025 | 15.89 | 15.99 | 15.26 | 15.34 | -0.56 | -3.52% | 11,097,726 |
| Mar 10, 2025 | 16.19 | 16.30 | 15.78 | 15.90 | -0.43 | -2.63% | 10,884,100 |
| Mar 7, 2025 | 15.83 | 16.35 | 15.77 | 16.33 | 0.53 | 3.35% | 9,836,123 |
| Mar 6, 2025 | 15.97 | 16.08 | 15.75 | 15.80 | -0.28 | -1.74% | 11,659,204 |
| Mar 5, 2025 | 15.78 | 16.18 | 15.78 | 16.08 | 0.23 | 1.45% | 8,864,600 |
| Mar 4, 2025 | 16.05 | 16.06 | 15.65 | 15.85 | -0.29 | -1.80% | 9,622,505 |
| Mar 3, 2025 | 16.25 | 16.54 | 16.13 | 16.14 | 0.01 | 0.06% | 11,331,866 |
| Feb 28, 2025 | 16.10 | 16.20 | 15.93 | 16.13 | 0.13 | 0.81% | 11,062,816 |
| Feb 27, 2025 | 16.08 | 16.33 | 15.98 | 16.00 | -0.01 | -0.06% | 9,171,100 |
| Feb 26, 2025 | 16.05 | 16.21 | 15.86 | 16.01 | -0.01 | -0.06% | 7,467,100 |
| Feb 25, 2025 | 16.32 | 16.32 | 15.86 | 16.02 | -0.23 | -1.42% | 11,435,245 |
| Feb 24, 2025 | 16.47 | 16.49 | 16.09 | 16.25 | -0.09 | -0.55% | 6,277,315 |
| Feb 21, 2025 | 16.80 | 16.81 | 16.16 | 16.34 | -0.42 | -2.51% | 17,225,821 |
| Feb 20, 2025 | 16.70 | 16.93 | 16.33 | 16.76 | -0.32 | -1.87% | 14,540,325 |
| Feb 19, 2025 | 16.92 | 17.16 | 16.81 | 17.08 | 0.03 | 0.18% | 10,142,600 |
| Feb 18, 2025 | 16.40 | 17.10 | 16.39 | 17.05 | 0.66 | 4.03% | 12,502,765 |
| Feb 14, 2025 | 16.50 | 16.64 | 16.31 | 16.39 | -0.03 | -0.18% | 4,885,000 |
| Feb 13, 2025 | 16.35 | 16.46 | 16.26 | 16.42 | 0.11 | 0.67% | 3,968,217 |
| Feb 12, 2025 | 16.26 | 16.40 | 16.20 | 16.31 | -0.18 | -1.09% | 4,368,605 |
| Feb 11, 2025 | 16.40 | 16.55 | 16.27 | 16.49 | -0.06 | -0.36% | 4,612,900 |
| Feb 10, 2025 | 16.75 | 16.89 | 16.53 | 16.55 | -0.21 | -1.25% | 12,576,600 |
| Feb 7, 2025 | 16.75 | 16.87 | 16.55 | 16.76 | 0.07 | 0.42% | 8,154,325 |
| Feb 6, 2025 | 16.47 | 16.70 | 16.46 | 16.69 | 0.32 | 1.95% | 8,755,985 |
| Feb 5, 2025 | 16.47 | 16.48 | 16.18 | 16.37 | -0.02 | -0.12% | 6,948,686 |
| Feb 4, 2025 | 16.46 | 16.52 | 16.26 | 16.39 | -0.10 | -0.61% | 4,919,959 |
| Feb 3, 2025 | 16.50 | 16.64 | 15.98 | 16.49 | -0.22 | -1.32% | 11,518,728 |
| Jan 31, 2025 | 16.70 | 16.91 | 16.59 | 16.71 | 0.07 | 0.42% | 11,269,100 |
| Jan 30, 2025 | 16.84 | 16.89 | 16.51 | 16.64 | 0.05 | 0.30% | 9,613,310 |
| Jan 29, 2025 | 17.05 | 17.12 | 16.51 | 16.59 | -0.46 | -2.70% | 11,728,800 |
| Jan 28, 2025 | 17.21 | 17.45 | 17.01 | 17.05 | -0.13 | -0.76% | 8,823,237 |
| Jan 27, 2025 | 16.97 | 17.25 | 16.79 | 17.18 | 0.24 | 1.42% | 14,916,400 |
| Jan 24, 2025 | 17.40 | 17.49 | 16.80 | 16.94 | -0.49 | -2.81% | 10,224,111 |
| Jan 23, 2025 | 17.31 | 17.52 | 17.13 | 17.43 | 0.14 | 0.81% | 6,195,807 |
| Jan 22, 2025 | 17.14 | 17.37 | 17.01 | 17.29 | 0.08 | 0.46% | 9,609,600 |
| Jan 21, 2025 | 17.11 | 17.31 | 17.11 | 17.21 | 0.15 | 0.88% | 4,326,900 |
| Jan 17, 2025 | 17.20 | 17.29 | 17.03 | 17.06 | -0.01 | -0.06% | 5,648,100 |
| Jan 16, 2025 | 17.36 | 17.44 | 17.06 | 17.07 | -0.25 | -1.44% | 4,135,816 |
| Jan 15, 2025 | 17.45 | 17.73 | 17.27 | 17.32 | 0.04 | 0.23% | 5,303,600 |