Skip to main content

Host Hotels & Resorts (NQ:HST)

15.36 -0.40 (-2.54%)
Official Closing Price Updated: 4:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 15.57 15.64 15.21 15.36 10,300,485 -0.40(-2.54%)
Jun 27, 2025 15.79 15.85 15.59 15.76 11,121,271 +0.05(+0.32%)
Jun 26, 2025 15.60 15.73 15.54 15.71 7,508,380 +0.21(+1.35%)
Jun 25, 2025 15.69 15.71 15.42 15.50 7,372,092 -0.17(-1.08%)
Jun 24, 2025 15.85 15.98 15.65 15.67 10,506,364 -0.10(-0.63%)
Jun 23, 2025 15.59 15.83 15.44 15.77 10,746,594 +0.10(+0.64%)
Jun 20, 2025 15.85 15.88 15.61 15.67 13,372,664 -0.06(-0.38%)
Jun 18, 2025 15.58 16.00 15.55 15.73 12,788,887 +0.16(+1.03%)
Jun 17, 2025 15.55 15.76 15.40 15.57 7,169,413 -0.07(-0.45%)
Jun 16, 2025 15.34 15.68 15.33 15.64 6,359,265 +0.42(+2.76%)
Jun 13, 2025 15.47 15.51 15.07 15.22 10,943,661 -0.47(-3.00%)
Jun 12, 2025 15.76 15.90 15.67 15.69 9,235,398 -0.28(-1.75%)
Jun 11, 2025 16.17 16.30 15.91 15.97 9,992,015 -0.10(-0.62%)
Jun 10, 2025 16.03 16.19 15.94 16.07 7,743,597 +0.15(+0.94%)
Jun 09, 2025 15.85 16.09 15.80 15.92 9,010,202 +0.16(+1.02%)
Jun 06, 2025 15.56 15.80 15.49 15.76 7,344,827 +0.39(+2.54%)
Jun 05, 2025 15.44 15.57 15.28 15.37 7,893,463 -0.10(-0.65%)
Jun 04, 2025 15.66 15.77 15.41 15.47 8,715,165 -0.20(-1.28%)
Jun 03, 2025 15.37 15.75 15.28 15.67 12,882,818 +0.23(+1.49%)
Jun 02, 2025 15.42 15.48 15.20 15.44 9,716,810 -0.05(-0.32%)
May 30, 2025 15.28 15.66 15.24 15.49 60,055,872 +0.01(+0.06%)
May 29, 2025 15.49 15.61 15.35 15.48 12,215,302 +0.06(+0.39%)
May 28, 2025 15.50 15.54 15.34 15.42 8,737,569 -0.05(-0.32%)
May 27, 2025 14.85 15.49 14.85 15.47 12,189,856 +0.77(+5.24%)
May 23, 2025 14.46 14.77 14.46 14.70 6,820,619 -0.13(-0.88%)
May 22, 2025 14.74 14.87 14.54 14.83 9,327,599 +0.07(+0.47%)
May 21, 2025 15.05 15.05 14.68 14.76 7,872,319 -0.38(-2.51%)
May 20, 2025 15.31 15.39 15.10 15.14 8,415,768 -0.28(-1.82%)
May 19, 2025 15.26 15.48 15.17 15.42 6,071,885 -0.14(-0.90%)
May 16, 2025 15.43 15.59 15.34 15.56 5,768,489 +0.15(+0.97%)
May 15, 2025 15.45 15.52 15.34 15.41 7,154,119 -0.09(-0.58%)
May 14, 2025 15.74 15.78 15.46 15.50 10,703,951 -0.26(-1.65%)
May 13, 2025 15.71 15.89 15.61 15.76 9,309,239 +0.06(+0.38%)
May 12, 2025 15.46 16.12 15.36 15.70 15,147,063 +0.93(+6.30%)
May 09, 2025 14.84 14.90 14.71 14.77 5,600,607 -0.08(-0.54%)
May 08, 2025 14.68 15.00 14.65 14.85 6,323,228 +0.25(+1.71%)
May 07, 2025 14.50 14.69 14.44 14.60 7,489,672 +0.12(+0.83%)
May 06, 2025 14.68 14.80 14.37 14.48 8,435,254 -0.27(-1.83%)
May 05, 2025 14.70 14.95 14.60 14.75 8,811,515 -0.04(-0.27%)
May 02, 2025 14.85 14.92 14.60 14.79 9,128,046 +0.26(+1.79%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.