Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Host Hotels & R (HST.US) Share Price

Price $19.14 on 03-04-2026 at 22:47:27
Change $0.05 0.26%
Buy $19.25
Sell $19.07
Last Trade: -
Day's Volume: 261,341
Last Close: $19.14
Open: $18.915
ISIN: US44107P1049
Day's Range $18.755 - $19.26
52wk Range: $12.22 - $21.00
Market Capitalisation: $13.17b
VWAP: $19.05933
Shares in Issue: 687.80m

Host Hotels & R (HST.US) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
See more Host Hotels & R trades

Host Hotels & R (HST.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 18.915 19.26 18.755 19.14 261,341
2nd Apr 2026 (Thu) 18.915 19.26 18.755 19.14 261,341
1st Apr 2026 (Wed) 19.35 19.35 19.015 19.10 613,996
31st Mar 2026 (Tue) 19.05 19.39 18.905 19.16 370,859
30th Mar 2026 (Mon) 19.06 19.115 18.84 18.96 344,610
27th Mar 2026 (Fri) 19.27 19.28 18.78 18.84 464,731
26th Mar 2026 (Thu) 19.50 19.96 19.355 19.42 428,458
25th Mar 2026 (Wed) 19.21 19.51 19.145 19.48 416,784
24th Mar 2026 (Tue) 18.915 19.30 18.86 18.97 262,028
23rd Mar 2026 (Mon) 19.155 19.385 18.97 19.14 417,624
20th Mar 2026 (Fri) 19.06 19.06 18.52 18.60 209,178
19th Mar 2026 (Thu) 18.97 19.18 18.84 19.10 200,343
18th Mar 2026 (Wed) 18.72 19.305 18.72 19.07 425,950
17th Mar 2026 (Tue) 18.88 19.05 18.75 18.80 457,940
16th Mar 2026 (Mon) 18.77 18.995 18.695 18.71 388,565
13th Mar 2026 (Fri) 18.875 18.96 18.42 18.51 320,644
12th Mar 2026 (Thu) 18.855 18.98 18.675 18.70 434,808
11th Mar 2026 (Wed) 19.155 19.34 19.06 19.19 306,989
10th Mar 2026 (Tue) 19.13 19.64 18.955 19.25 403,184
9th Mar 2026 (Mon) 18.94 19.205 18.405 19.16 373,768
6th Mar 2026 (Fri) 19.59 19.59 18.98 19.23 432,029
See more Host Hotels & R price history
FTSE 100 Latest
Value10,436.29
Change71.50

Login to your account

Forgot Password?

Not Registered