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 |
Oct 11, 2023 | $16.36 | $16.42 | $15.98 | $16.17 | 5 093 940 |
Oct 10, 2023 | $16.05 | $16.40 | $16.02 | $16.26 | 2 900 743 |
Oct 09, 2023 | $16.02 | $16.13 | $15.77 | $16.02 | 4 525 135 |
Oct 06, 2023 | $16.08 | $16.29 | $15.83 | $16.15 | 4 895 781 |
Oct 05, 2023 | $15.85 | $16.14 | $15.82 | $16.08 | 5 619 586 |
Oct 04, 2023 | $15.63 | $15.91 | $15.41 | $15.88 | 5 993 609 |
Oct 03, 2023 | $15.84 | $15.80 | $15.37 | $15.47 | 8 689 915 |
Oct 02, 2023 | $15.97 | $16.10 | $15.80 | $15.92 | 5 630 818 |
Sep 29, 2023 | $16.60 | $16.63 | $16.00 | $16.07 | 9 387 681 |
Sep 28, 2023 | $15.95 | $16.49 | $15.87 | $16.42 | 7 630 556 |
Sep 27, 2023 | $15.86 | $16.18 | $15.88 | $16.04 | 6 153 657 |
Sep 26, 2023 | $16.00 | $16.06 | $15.75 | $15.84 | 7 158 373 |
Sep 25, 2023 | $15.72 | $16.17 | $15.72 | $16.12 | 4 857 500 |
Sep 22, 2023 | $15.93 | $16.09 | $15.78 | $15.80 | 5 709 014 |
Sep 21, 2023 | $16.07 | $16.07 | $15.89 | $15.91 | 4 261 190 |
Sep 20, 2023 | $16.43 | $16.53 | $16.18 | $16.20 | 4 358 240 |
Sep 19, 2023 | $16.47 | $16.50 | $16.29 | $16.32 | 3 704 272 |
Sep 18, 2023 | $16.55 | $16.63 | $16.29 | $16.42 | 3 958 521 |
Sep 15, 2023 | $16.26 | $16.74 | $16.22 | $16.60 | 12 569 707 |
Sep 14, 2023 | $16.19 | $16.32 | $16.00 | $16.26 | 4 856 222 |
Sep 13, 2023 | $16.40 | $16.49 | $15.98 | $16.01 | 6 165 736 |
Sep 12, 2023 | $16.08 | $16.38 | $16.14 | $16.35 | 6 181 288 |
Sep 11, 2023 | $16.11 | $16.30 | $16.12 | $16.14 | 5 399 977 |
Sep 08, 2023 | $15.81 | $16.08 | $15.76 | $16.05 | 5 738 135 |
Sep 07, 2023 | $15.95 | $15.95 | $15.65 | $15.71 | 5 933 617 |
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.