Host Hotels & Resorts Inc...
17.65
0.37 (2.14%)
At close: Jan 15, 2025, 9:41 AM

HST Stock Price History

Date Open High Low Close Change % Change Volume
Jan 14, 2025 17.34 17.38 17.19 17.28 0.12 0.70% 4,333,354
Jan 13, 2025 16.96 17.20 16.86 17.16 0.08 0.47% 5,721,100
Jan 10, 2025 16.63 17.11 16.55 17.08 0.12 0.71% 6,579,173
Jan 8, 2025 17.12 17.12 16.77 16.96 -0.09 -0.53% 5,663,600
Jan 7, 2025 17.43 17.48 17.00 17.05 -0.23 -1.33% 5,538,041
Jan 6, 2025 17.54 17.65 17.27 17.28 -0.17 -0.97% 6,391,650
Jan 3, 2025 17.21 17.48 17.05 17.45 0.25 1.45% 7,547,936
Jan 2, 2025 17.57 17.58 17.16 17.20 -0.32 -1.83% 5,125,165
Dec 31, 2024 17.55 17.65 17.39 17.52 -0.26 -1.46% 5,422,200
Dec 30, 2024 17.88 17.91 17.53 17.78 -0.20 -1.11% 5,850,408
Dec 27, 2024 18.14 18.24 17.83 17.98 -0.30 -1.64% 7,022,274
Dec 26, 2024 18.19 18.34 18.09 18.28 0.06 0.33% 3,034,500
Dec 24, 2024 18.09 18.27 18.01 18.22 0.15 0.83% 1,710,037
Dec 23, 2024 18.18 18.21 17.91 18.07 -0.13 -0.71% 4,286,000
Dec 20, 2024 17.43 18.36 17.38 18.20 0.57 3.23% 19,799,315
Dec 19, 2024 17.60 17.85 17.55 17.63 0.08 0.46% 7,594,946
Dec 18, 2024 18.74 18.82 17.53 17.55 -1.17 -6.25% 10,588,700
Dec 17, 2024 18.51 18.86 18.45 18.72 0.06 0.32% 7,336,300
Dec 16, 2024 18.59 19.03 18.51 18.66 0.08 0.43% 8,159,757
Dec 13, 2024 18.82 18.92 18.51 18.58 -0.24 -1.28% 4,514,400
Dec 12, 2024 18.91 19.03 18.77 18.82 -0.11 -0.58% 5,529,300
Dec 11, 2024 19.23 19.36 18.86 18.93 -0.14 -0.73% 6,231,000
Dec 10, 2024 19.01 19.21 18.79 19.07 0.13 0.69% 6,518,900
Dec 9, 2024 18.91 19.15 18.83 18.94 0.14 0.74% 6,789,110
Dec 6, 2024 18.92 19.03 18.64 18.80 0.00 0.00% 5,650,018
Dec 5, 2024 18.53 18.97 18.38 18.80 0.27 1.46% 9,272,383
Dec 4, 2024 18.52 18.59 18.39 18.53 0.01 0.05% 5,113,847
Dec 3, 2024 18.57 19.08 18.49 18.52 0.13 0.71% 10,704,200
Dec 2, 2024 18.46 18.59 18.27 18.39 -0.03 -0.16% 5,542,604
Nov 29, 2024 18.58 18.65 18.42 18.42 -0.01 -0.05% 4,412,600
Nov 27, 2024 18.31 18.61 18.31 18.43 0.12 0.66% 6,952,100
Nov 26, 2024 18.32 18.47 18.25 18.31 -0.11 -0.60% 8,026,900
Nov 25, 2024 18.33 18.57 18.29 18.42 0.17 0.93% 13,101,610
Nov 22, 2024 17.90 18.31 17.88 18.25 0.36 2.01% 6,184,100
Nov 21, 2024 17.54 17.99 17.46 17.89 0.47 2.70% 4,364,739
Nov 20, 2024 17.23 17.46 17.17 17.42 0.09 0.52% 4,901,128
Nov 19, 2024 17.20 17.37 17.08 17.33 -0.08 -0.46% 6,211,400
Nov 18, 2024 17.31 17.45 17.16 17.41 0.15 0.87% 5,446,122
Nov 15, 2024 17.51 17.68 17.26 17.26 -0.20 -1.15% 12,826,627
Nov 14, 2024 17.98 18.12 17.43 17.46 -0.54 -3.00% 9,861,424
Nov 13, 2024 18.01 18.20 17.91 18.00 0.01 0.06% 5,505,213
Nov 12, 2024 17.96 18.26 17.76 17.99 -0.07 -0.39% 7,736,912
Nov 11, 2024 18.05 18.45 17.77 18.06 0.05 0.28% 12,972,306
Nov 8, 2024 18.06 18.22 17.87 18.01 0.01 0.06% 8,591,568
Nov 7, 2024 18.35 18.72 17.68 18.00 0.01 0.06% 13,613,400
Nov 6, 2024 18.50 18.80 17.94 17.99 0.34 1.93% 21,413,438
Nov 5, 2024 17.24 17.66 17.22 17.65 0.26 1.50% 5,502,000
Nov 4, 2024 17.33 17.52 17.27 17.39 0.06 0.35% 6,825,026
Nov 1, 2024 17.20 17.55 17.20 17.33 0.09 0.52% 4,662,000
Oct 31, 2024 17.68 17.76 17.21 17.24 -0.51 -2.87% 6,287,063

Create Price Alert on HST

Your price alert will notify you when the stock price is above 17.65.

Add to Watchlist