The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Host Hotels & Resorts

  • HST
  • NYSE
  • Financial Services
  • Latest 22.81
  • Currency US$
  • Change 0.05
  • Percent Change 0.22 %
  • Volume 7,244,925
  • Fri Nov 21, 2014 04:01 PM EST 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: 22.81 Last Trade: Nov 21, 2014
Date High Low Open Close Volume
Nov 21 23.06 22.63 22.90 22.81 7,244,925
Nov 20 22.80 22.21 22.37 22.76 5,684,538
Nov 19 22.74 22.34 22.68 22.45 5,985,813
Nov 18 22.81 22.54 22.62 22.76 4,489,427
Nov 17 22.79 22.52 22.64 22.60 4,385,187
Nov 14 22.82 22.55 22.65 22.67 3,378,549
Nov 13 22.87 22.62 22.77 22.73 4,567,566
Nov 12 22.79 22.59 22.73 22.68 3,534,479
Nov 11 22.87 22.66 22.83 22.76 3,130,680
Nov 10 22.90 22.65 22.66 22.76 5,804,942
Nov 7 22.88 22.64 22.80 22.66 5,432,865
Nov 6 23.04 22.68 22.91 22.79 5,877,218
Nov 5 23.12 22.69 23.07 22.88 8,245,871
Nov 4 23.21 22.58 23.20 22.96 8,603,431
Nov 3 23.50 23.15 23.18 23.22 6,751,020
Oct 31 23.51 22.98 23.33 23.31 8,589,084
Oct 30 22.98 22.56 22.91 22.98 6,529,045
Oct 29 23.08 22.72 22.88 23.03 10,916,088
Oct 28 22.91 22.21 22.64 22.91 7,664,378
Oct 27 22.82 22.58 22.66 22.78 5,868,540
Oct 24 22.76 22.38 22.53 22.69 5,410,991
Oct 23 22.81 22.38 22.38 22.55 7,718,685
Oct 22 22.55 22.24 22.54 22.27 5,186,675
Oct 21 22.51 21.88 22.00 22.47 8,749,845
Oct 20 21.92 21.41 21.47 21.91 11,524,052
Oct 17 21.57 21.11 21.40 21.48 12,229,857
Oct 16 21.34 20.34 20.34 21.15 12,285,527
Oct 15 20.94 19.94 20.94 20.58 18,818,932
Oct 14 21.10 20.23 20.43 20.72 14,328,965
Oct 13 20.86 20.20 20.82 20.23 14,462,308
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.