The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Host Hotels & Resorts

  • HST
  • NYSE
  • Financial Services
  • Latest 20.98
  • Currency US$
  • Change -0.05
  • Percent Change -0.238 %
  • Volume 6,981,709
  • Thu Apr 17, 2014 04:02 PM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 20.98 Last Trade: Apr 17, 2014
Date High Low Open Close Volume
Apr 17 21.00 20.75 20.98 20.98 6,981,709
Apr 16 21.03 20.62 20.68 21.03 11,188,350
Apr 15 20.49 20.21 20.25 20.49 7,985,505
Apr 14 20.34 20.04 20.19 20.23 6,101,606
Apr 11 20.26 19.93 20.05 20.05 8,223,223
Apr 10 20.73 20.08 20.63 20.14 10,903,021
Apr 9 20.90 20.48 20.76 20.60 8,475,647
Apr 8 20.87 20.51 20.55 20.72 5,723,565
Apr 7 20.79 20.46 20.47 20.64 6,836,412
Apr 4 20.90 20.43 20.80 20.52 8,028,175
Apr 3 20.79 20.55 20.68 20.66 4,648,194
Apr 2 20.70 20.42 20.56 20.66 7,261,080
Apr 1 20.57 20.14 20.14 20.56 6,731,162
Mar 31 20.29 19.90 20.04 20.24 4,707,477
Mar 28 20.12 19.74 19.79 19.94 4,082,296
Mar 27 19.88 19.46 19.59 19.73 4,922,923
Mar 26 20.14 19.69 20.10 19.73 6,080,963
Mar 25 20.18 19.92 20.08 20.05 8,559,581
Mar 24 20.30 19.80 20.25 19.95 5,621,197
Mar 21 20.37 19.96 20.18 20.28 6,695,291
Mar 20 20.07 19.86 19.96 20.02 6,853,148
Mar 19 20.51 20.01 20.43 20.04 7,976,286
Mar 18 20.53 20.31 20.41 20.47 4,198,203
Mar 17 20.64 20.34 20.47 20.43 4,171,269
Mar 14 20.42 20.15 20.18 20.39 7,574,375
Mar 13 20.50 20.16 20.37 20.17 6,938,229
Mar 12 20.35 20.06 20.06 20.26 5,183,459
Mar 11 20.23 20.02 20.02 20.14 4,727,268
Mar 10 20.12 19.93 20.09 20.02 4,721,600
Mar 7 20.17 19.98 20.13 20.13 4,492,925