NYSE:HST
Host Hotels & Resorts Inc Stock Price (Quote)
$18.75
+0.270 (+1.46%)
At Close: May 16, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $17.78 | $19.87 | Thursday, 16th May 2024 HST stock ended at $18.75. This is 1.46% more than the trading day before Wednesday, 15th May 2024. During the day the stock fluctuated 2.09% from a day low at $18.42 to a day high of $18.81. |
90 days | $17.78 | $21.31 | |
52 weeks | $14.92 | $21.31 |
Date | Open | High | Low | Close | Volume |
Jun 26, 2023 | $16.18 | $16.53 | $16.16 | $16.43 | 5 122 383 |
Jun 23, 2023 | $16.28 | $16.40 | $16.15 | $16.24 | 7 853 444 |
Jun 22, 2023 | $16.66 | $16.68 | $16.37 | $16.50 | 3 624 041 |
Jun 21, 2023 | $16.53 | $16.72 | $16.41 | $16.64 | 7 954 583 |
Jun 20, 2023 | $17.00 | $17.05 | $16.57 | $16.61 | 6 711 825 |
Jun 16, 2023 | $17.21 | $17.28 | $16.97 | $17.05 | 8 651 972 |
Jun 15, 2023 | $17.47 | $17.47 | $16.82 | $17.11 | 8 936 436 |
Jun 14, 2023 | $17.47 | $17.64 | $17.23 | $17.46 | 4 881 566 |
Jun 13, 2023 | $17.63 | $17.66 | $17.35 | $17.44 | 6 711 662 |
Jun 12, 2023 | $17.73 | $17.84 | $17.50 | $17.62 | 4 196 038 |
Jun 09, 2023 | $17.79 | $17.85 | $17.65 | $17.73 | 3 414 234 |
Jun 08, 2023 | $17.61 | $17.89 | $17.43 | $17.83 | 4 150 656 |
Jun 07, 2023 | $17.65 | $17.84 | $17.46 | $17.72 | 7 757 515 |
Jun 06, 2023 | $17.38 | $17.75 | $17.34 | $17.61 | 4 598 951 |
Jun 05, 2023 | $17.55 | $17.59 | $17.36 | $17.41 | 5 129 845 |
Jun 02, 2023 | $16.99 | $17.63 | $16.90 | $17.60 | 8 243 736 |
Jun 01, 2023 | $16.65 | $16.78 | $16.56 | $16.75 | 4 088 024 |
May 31, 2023 | $16.54 | $16.62 | $16.22 | $16.60 | 12 057 614 |
May 30, 2023 | $16.81 | $16.99 | $16.56 | $16.59 | 3 663 156 |
May 26, 2023 | $16.75 | $16.80 | $16.62 | $16.78 | 3 693 524 |
May 25, 2023 | $16.58 | $16.80 | $16.42 | $16.73 | 6 769 556 |
May 24, 2023 | $16.64 | $16.70 | $16.45 | $16.57 | 6 741 854 |
May 23, 2023 | $17.04 | $17.14 | $16.80 | $16.82 | 7 071 822 |
May 22, 2023 | $17.13 | $17.26 | $17.04 | $17.12 | 5 596 721 |
May 19, 2023 | $17.45 | $17.53 | $16.96 | $17.07 | 6 217 123 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use HST stock historical prices to predict future price movements?
Trend Analysis: Examine the HST stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the HST stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.