Historical Data for Host Hotels & Resorts Inc. (HST)

$ 11.64   0.16 (+1.39%) Volume: 5.96m 4:03 PM EDT 23-Oct-2020
After Hours:  $ 11.64 0.00 (0.00%) Volume: 96.39k 5:49 PM EDT 23-Oct-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
10/23/20 11.57 11.79 11.50 11.64 5.96m 0.16 1.39% 11.64 69.23m 29,352
10/22/20 11.08 11.555 11.06 11.48 6.36m 0.44 3.99% 11.48 72.62m 29,610
10/21/20 11.14 11.14 10.63 11.04 6.09m 0.26 2.41% 11.04 66.91m 26,967
10/20/20 10.81 10.95 10.70 10.78 5.41m 0.11 1.03% 10.78 58.59m 26,642
10/19/20 10.84 10.95 10.65 10.67 5.68m -0.28 -2.56% 10.67 61.06m 28,350
10/16/20 11.01 11.075 10.77 10.95 4.44m -0.07 -0.64% 10.95 48.71m 18,769
10/15/20 10.84 11.07 10.675 11.02 6.79m 0.07 0.64% 11.02 74.39m 31,294
10/14/20 11.16 11.265 10.95 10.95 5.49m -0.22 -1.97% 10.95 60.74m 27,967
10/13/20 11.56 11.56 11.13 11.17 9.58m -0.32 -2.79% 11.17 107.51m 33,536
10/12/20 11.58 11.63 11.365 11.49 9.38m -0.09 -0.78% 11.49 107.72m 23,840
10/09/20 11.94 11.98 11.52 11.58 7.94m -0.27 -2.28% 11.58 92.28m 30,048
10/08/20 11.76 11.875 11.60 11.85 10.67m 0.24 2.07% 11.85 126.05m 32,433
10/07/20 11.38 11.665 11.365 11.61 10.17m 0.31 2.74% 11.61 117.73m 35,718
10/06/20 11.50 11.66 11.27 11.30 10.01m -0.08 -0.70% 11.30 114.27m 43,170
10/05/20 11.39 11.47 11.16 11.38 5.89m 0.09 0.80% 11.38 66.86m 25,962
10/02/20 10.74 11.325 10.71 11.29 6.35m 0.15 1.35% 11.29 71.1m 29,298
10/01/20 10.88 11.16 10.78 11.14 10.43m 0.35 3.24% 11.14 114.83m 41,521
09/30/20 10.74 11.09 10.63 10.79 8.87m 0.06 0.56% 10.79 96.07m 35,237
09/29/20 10.30 10.79 10.30 10.73 6.9m -0.20 -1.83% 10.73 73.6m 36,930
09/28/20 10.89 11.13 10.835 10.93 6.41m 0.29 2.73% 10.93 70.53m 28,395
09/25/20 10.11 10.695 10.11 10.64 7.46m 0.45 4.42% 10.64 78.55m 33,795
09/24/20 10.18 10.365 10.04 10.19 8.6m -0.05 -0.49% 10.19 87.66m 40,439
09/23/20 10.37 10.69 10.195 10.24 9.96m -0.16 -1.54% 10.24 102.8m 45,154