HST - HOST HOTELS & RESORTS, INC.
IEX Last Trade
17.935
-0.025 -0.139%
Share volume: 129,737
Last Updated: Fri 27 Dec 2024 08:30:06 PM CET
Lessors of Nonresidential Buildings (except Miniwarehouses) :
-0.51%
PREVIOUS CLOSE
CHG
CHG%
$17.96
-0.03
-0.14%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/26/2024 | $18.19 | $18.19 | $18.34 | $18.34 | $18.09 | $18.09 | $18.28 | $18.28 | 3,034,455 | $3,032,450.00 |
| 12/24/2024 | $18.09 | $18.09 | $18.28 | $18.28 | $18.01 | $18.01 | $18.22 | $18.22 | 1,710,037 | $1,704,047.00 |
| 12/23/2024 | $18.18 | $18.18 | $18.21 | $18.21 | $17.91 | $17.91 | $18.07 | $18.07 | 4,285,953 | $4,285,953.00 |
| 12/20/2024 | $17.43 | $17.43 | $18.36 | $18.36 | $17.38 | $17.38 | $18.20 | $18.20 | 19,799,315 | $19,628,029.00 |
| 12/19/2024 | $17.60 | $17.60 | $17.85 | $17.85 | $17.55 | $17.55 | $17.63 | $17.63 | 7,594,946 | $7,594,946.00 |
| 12/18/2024 | $18.74 | $18.74 | $18.82 | $18.82 | $17.53 | $17.53 | $17.55 | $17.55 | 10,588,687 | $10,588,687.00 |
| 12/17/2024 | $18.51 | $18.51 | $18.86 | $18.86 | $18.45 | $18.45 | $18.72 | $18.72 | 7,336,262 | $7,336,262.00 |
| 12/16/2024 | $18.59 | $18.59 | $19.03 | $19.03 | $18.51 | $18.51 | $18.66 | $18.66 | 8,159,757 | $8,159,757.00 |