HST Quote, Trading Chart, Host Hotels

home / stock / hst / hst quote

Stock Information
Company Name: Host Hotels
Stock Symbol: HST
Market: NYSE
Menu
HST HST Quote HST Short HST News HST Articles HST Message Board
Get HST Alerts

News, Short Squeeze, Breakout and More Instantly...
HST Quote
Last:$10.48
Change Percent:0.0%
Open:$10.58
Previous Close:$10.48
High:$10.71
Low:$10.39
Volume:1,469,614
Last Trade Date Time:11/02/2020 10:57:21 am
Quotes are delayed by 15 to 20 minutes.
HST Chart
Last Twenty Trading Days
Date:2020-11-02
Open:$10.58
Close:$10.48
High:$10.71
Low:$10.39
Volume:1,469,614
Date:2020-10-30
Open:$10.47
Close:$10.48
High:$10.6478
Low:$10.275
Volume:11,023,452
Date:2020-10-29
Open:$10.4
Close:$10.52
High:$10.6
Low:$10.275
Volume:9,517,648
Date:2020-10-28
Open:$10.62
Close:$10.45
High:$10.73
Low:$10.37
Volume:7,829,328
Date:2020-10-27
Open:$11.12
Close:$10.86
High:$11.16
Low:$10.85
Volume:6,153,430
Date:2020-10-26
Open:$11.48
Close:$11.19
High:$11.63
Low:$11.015
Volume:6,897,975
Date:2020-10-23
Open:$11.57
Close:$11.64
High:$11.79
Low:$11.5
Volume:5,959,107
Date:2020-10-22
Open:$11.08
Close:$11.48
High:$11.555
Low:$11.06
Volume:6,349,483
Date:2020-10-21
Open:$11.14
Close:$11.04
High:$11.14
Low:$10.63
Volume:6,051,094
Date:2020-10-20
Open:$10.81
Close:$10.78
High:$10.95
Low:$10.7
Volume:5,398,485
Date:2020-10-19
Open:$10.84
Close:$10.67
High:$10.95
Low:$10.65
Volume:5,680,613
Date:2020-10-16
Open:$11.01
Close:$10.95
High:$11.075
Low:$10.77
Volume:4,439,757
Date:2020-10-15
Open:$10.84
Close:$11.02
High:$11.07
Low:$10.675
Volume:6,790,235
Date:2020-10-14
Open:$11.16
Close:$10.95
High:$11.265
Low:$10.95
Volume:5,494,113
Date:2020-10-13
Open:$11.56
Close:$11.17
High:$11.56
Low:$11.13
Volume:9,583,392
Date:2020-10-12
Open:$11.58
Close:$11.49
High:$11.63
Low:$11.365
Volume:9,325,572
Date:2020-10-09
Open:$11.94
Close:$11.58
High:$11.98
Low:$11.52
Volume:7,935,048
Date:2020-10-08
Open:$11.76
Close:$11.85
High:$11.875
Low:$11.6
Volume:10,669,875
Date:2020-10-07
Open:$11.38
Close:$11.61
High:$11.665
Low:$11.365
Volume:10,167,941
Date:2020-10-06
Open:$11.5
Close:$11.3
High:$11.66
Low:$11.27
Volume:9,804,811