Host Hotels & Resorts Inc.
Sector:
Real Estate,
Industry:
Hotel & Resort REITs
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 4 Oct 2024 |
USD |
17.56 |
17.98 |
17.56 |
17.82 |
17.82 |
+0.43 (+2.47%)
|
2,316 |
| 3 Oct 2024 |
USD |
17.41 |
17.46 |
17.16 |
17.39 |
17.39 |
-0.13 (-0.74%)
|
1,829 |
| 2 Oct 2024 |
USD |
17.5239 |
17.67 |
17.36 |
17.52 |
17.52 |
+0.127 (+0.73%)
|
3,298 |
| 1 Oct 2024 |
USD |
17.63 |
17.63 |
17.18 |
17.3934 |
17.3934 |
-0.217 (-1.23%)
|
4,440 |
| 30 Sep 2024 |
USD |
17.91 |
17.98 |
17.47 |
17.61 |
17.61 |
-0.57 (-3.14%)
|
5,162 |
| 27 Sep 2024 |
USD |
18.29 |
18.45 |
18.18 |
18.18 |
18.18 |
-0.19 (-1.03%)
|
29,030 |
| 26 Sep 2024 |
USD |
18.37 |
18.46 |
18.23 |
18.37 |
18.37 |
+0.13 (+0.71%)
|
3,249 |
| 25 Sep 2024 |
USD |
18.75 |
18.75 |
18.23 |
18.24 |
18.24 |
-0.57 (-3.03%)
|
2,801 |
| 24 Sep 2024 |
USD |
18.68 |
18.89 |
18.62 |
18.81 |
18.81 |
+0.27 (+1.46%)
|
3,192 |
| 23 Sep 2024 |
USD |
18.93 |
18.93 |
18.4 |
18.54 |
18.54 |
-0.07 (-0.38%)
|
3,922 |
| 20 Sep 2024 |
USD |
18.55 |
18.7 |
18.29 |
18.61 |
18.61 |
+0.04 (+0.22%)
|
5,089 |
| 19 Sep 2024 |
USD |
18.23 |
18.59 |
18.13 |
18.57 |
18.57 |
+0.59 (+3.28%)
|
8,843 |
| 18 Sep 2024 |
USD |
17.84 |
18.18 |
17.74 |
17.98 |
17.98 |
+0.24 (+1.35%)
|
5,104 |
| 17 Sep 2024 |
USD |
17.59 |
17.92 |
17.59 |
17.7399 |
17.7399 |
+0.22 (+1.26%)
|
112,342 |
| 16 Sep 2024 |
USD |
17.55 |
17.58 |
17.37 |
17.52 |
17.52 |
0.0 (0.0%)
|
4,995 |
| 13 Sep 2024 |
USD |
17.359 |
17.6 |
17.26 |
17.52 |
17.52 |
+0.33 (+1.92%)
|
8,526 |
| 12 Sep 2024 |
USD |
16.84 |
17.22 |
16.81 |
17.19 |
17.19 |
+0.36 (+2.14%)
|
2,365 |
| 11 Sep 2024 |
USD |
16.66 |
16.91 |
16.59 |
16.83 |
16.83 |
+0.13 (+0.78%)
|
10,218 |
| 10 Sep 2024 |
USD |
16.82 |
16.87 |
16.43 |
16.7 |
16.7 |
-0.34 (-2.00%)
|
8,057 |
| 9 Sep 2024 |
USD |
16.83 |
17.09 |
16.74 |
17.04 |
17.04 |
+0.31 (+1.85%)
|
4,700 |
| 6 Sep 2024 |
USD |
16.78 |
16.9 |
16.61 |
16.73 |
16.73 |
-0.03 (-0.18%)
|
6,606 |
| 5 Sep 2024 |
USD |
16.92 |
16.94 |
16.63 |
16.76 |
16.76 |
-0.29 (-1.70%)
|
8,787 |
| 4 Sep 2024 |
USD |
17.318 |
17.55 |
17.03 |
17.05 |
17.05 |
-0.31 (-1.79%)
|
3,452 |
| 3 Sep 2024 |
USD |
17.65 |
17.65 |
17.25 |
17.36 |
17.36 |
-0.29 (-1.64%)
|
5,994 |
| 2 Sep 2024 |
USD |
17.65 |
17.65 |
17.65 |
17.65 |
17.65 |
0.0 (0.0%)
|
0 |
| 30 Aug 2024 |
USD |
17.79 |
18.06 |
17.57 |
17.65 |
17.65 |
-0.07 (-0.40%)
|
6,294 |
| 29 Aug 2024 |
USD |
17.26 |
17.73 |
17.26 |
17.72 |
17.72 |
+0.56 (+3.26%)
|
7,220 |
| 28 Aug 2024 |
USD |
17.33 |
17.33 |
17.145 |
17.16 |
17.16 |
-0.07 (-0.41%)
|
2,156 |
| 27 Aug 2024 |
USD |
17.33 |
17.44 |
17.19 |
17.23 |
17.23 |
-0.12 (-0.69%)
|
3,102 |
| 23 Aug 2024 |
USD |
17.11 |
17.57 |
17.1 |
17.35 |
17.35 |
+0.13 (+0.75%)
|
766 |
