NYSE:HST
Host Hotels & Resorts Inc Stock Price (Quote)
$18.84
-0.0300 (-0.159%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $18.47 | $20.85 | Wednesday, 1st May 2024 HST stock ended at $18.84. This is 0.159% less than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 2.50% from a day low at $18.79 to a day high of $19.26. |
| 90 days | $18.47 | $21.31 | |
| 52 weeks | $14.92 | $21.31 |
| Date | Open | High | Low | Close | Volume |
| May 01, 2024 | $18.79 | $19.26 | $18.79 | $18.84 | 8 685 021 |
| Apr 30, 2024 | $18.96 | $19.15 | $18.82 | $18.87 | 7 329 102 |
| Apr 29, 2024 | $18.94 | $19.87 | $18.91 | $19.19 | 6 202 807 |
| Apr 26, 2024 | $18.90 | $19.17 | $18.83 | $18.86 | 3 682 731 |
| Apr 25, 2024 | $19.10 | $19.32 | $18.88 | $18.89 | 3 638 573 |
| Apr 24, 2024 | $19.32 | $19.52 | $19.20 | $19.33 | 4 660 185 |
| Apr 23, 2024 | $19.00 | $19.43 | $19.00 | $19.29 | 6 179 658 |
| Apr 22, 2024 | $18.77 | $19.04 | $18.73 | $19.00 | 4 305 195 |
| Apr 19, 2024 | $18.65 | $18.79 | $18.56 | $18.71 | 3 834 764 |
| Apr 18, 2024 | $18.86 | $18.86 | $18.47 | $18.59 | 4 862 855 |
| Apr 17, 2024 | $19.21 | $19.26 | $18.67 | $18.74 | 7 962 736 |
| Apr 16, 2024 | $19.68 | $19.68 | $19.03 | $19.08 | 5 949 373 |
| Apr 15, 2024 | $20.14 | $20.22 | $19.50 | $19.57 | 5 153 319 |
| Apr 12, 2024 | $20.24 | $20.33 | $19.90 | $20.00 | 3 322 280 |
| Apr 11, 2024 | $20.18 | $20.48 | $20.01 | $20.35 | 4 010 606 |
| Apr 10, 2024 | $20.50 | $20.59 | $20.12 | $20.14 | 4 105 866 |
| Apr 09, 2024 | $20.60 | $20.73 | $20.31 | $20.72 | 3 162 471 |
| Apr 08, 2024 | $20.23 | $20.64 | $20.23 | $20.55 | 3 989 592 |
| Apr 05, 2024 | $20.12 | $20.40 | $20.03 | $20.28 | 3 644 877 |
| Apr 04, 2024 | $20.51 | $20.60 | $20.01 | $20.08 | 3 615 586 |
| Apr 03, 2024 | $20.31 | $20.37 | $20.15 | $20.28 | 3 374 729 |
| Apr 02, 2024 | $20.51 | $20.53 | $20.21 | $20.32 | 4 472 923 |
| Apr 01, 2024 | $20.84 | $20.85 | $20.58 | $20.71 | 4 518 592 |
| Mar 28, 2024 | $20.66 | $20.84 | $20.39 | $20.68 | 5 350 851 |
| Mar 27, 2024 | $20.27 | $20.63 | $20.23 | $20.61 | 6 363 210 |
