NasdaqGS - Nasdaq Real Time Price • USD
Host Hotels & Resorts, Inc. (HST)
As of 10:31 AM EDT. Market Open.
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 23, 2024 | 19.00 | 19.20 | 19.00 | 19.14 | 19.14 | 696,304 |
Apr 22, 2024 | 18.77 | 19.04 | 18.73 | 19.00 | 19.00 | 4,631,800 |
Apr 19, 2024 | 18.65 | 18.79 | 18.52 | 18.71 | 18.71 | 3,946,600 |
Apr 18, 2024 | 18.86 | 18.86 | 18.47 | 18.59 | 18.59 | 4,941,700 |
Apr 17, 2024 | 19.21 | 19.27 | 18.67 | 18.74 | 18.74 | 8,122,900 |
Apr 16, 2024 | 19.68 | 19.68 | 19.03 | 19.08 | 19.08 | 6,173,700 |
Apr 15, 2024 | 20.14 | 20.22 | 19.50 | 19.57 | 19.57 | 5,498,300 |
Apr 12, 2024 | 20.24 | 20.33 | 19.90 | 20.00 | 20.00 | 3,596,600 |
Apr 11, 2024 | 20.18 | 20.48 | 20.01 | 20.35 | 20.35 | 4,132,400 |
Apr 10, 2024 | 20.50 | 20.59 | 20.11 | 20.14 | 20.14 | 4,261,800 |
Apr 9, 2024 | 20.60 | 20.73 | 20.31 | 20.72 | 20.72 | 3,293,500 |
Apr 8, 2024 | 20.23 | 20.64 | 20.23 | 20.55 | 20.55 | 4,473,900 |
Apr 5, 2024 | 20.12 | 20.40 | 20.02 | 20.28 | 20.28 | 3,820,800 |
Apr 4, 2024 | 20.51 | 20.60 | 20.01 | 20.08 | 20.08 | 3,930,600 |
Apr 3, 2024 | 20.31 | 20.37 | 20.15 | 20.28 | 20.28 | 3,907,900 |
Apr 2, 2024 | 20.51 | 20.53 | 20.20 | 20.32 | 20.32 | 4,591,200 |
Apr 1, 2024 | 20.84 | 20.85 | 20.58 | 20.71 | 20.71 | 4,643,700 |
Mar 28, 2024 | 20.66 | 20.84 | 20.39 | 20.68 | 20.68 | 5,737,100 |
Mar 27, 2024 | 0.20 Dividend | |||||
Mar 27, 2024 | 20.27 | 20.63 | 20.23 | 20.61 | 20.61 | 6,511,400 |
Mar 26, 2024 | 20.61 | 20.66 | 20.24 | 20.27 | 20.07 | 5,440,600 |
Mar 25, 2024 | 20.89 | 20.98 | 20.55 | 20.56 | 20.36 | 4,150,600 |
Mar 22, 2024 | 21.22 | 21.27 | 20.85 | 20.85 | 20.64 | 4,170,600 |
Mar 21, 2024 | 20.82 | 21.19 | 20.82 | 21.15 | 20.94 | 6,251,200 |
Mar 20, 2024 | 20.69 | 21.00 | 20.67 | 20.78 | 20.57 | 5,930,100 |
Mar 19, 2024 | 20.68 | 20.82 | 20.63 | 20.71 | 20.51 | 3,627,300 |
Mar 18, 2024 | 20.57 | 20.85 | 20.54 | 20.65 | 20.45 | 8,575,700 |
Mar 15, 2024 | 20.60 | 20.84 | 20.26 | 20.51 | 20.31 | 12,139,600 |
Mar 14, 2024 | 20.85 | 20.89 | 20.60 | 20.67 | 20.47 | 5,193,600 |
Mar 13, 2024 | 20.96 | 21.14 | 20.73 | 20.81 | 20.60 | 4,633,700 |
Mar 12, 2024 | 20.93 | 21.15 | 20.85 | 20.95 | 20.74 | 3,538,400 |
Mar 11, 2024 | 20.87 | 20.94 | 20.60 | 20.88 | 20.67 | 3,174,800 |
Mar 8, 2024 | 20.96 | 21.04 | 20.58 | 20.88 | 20.67 | 5,233,700 |
Mar 7, 2024 | 20.99 | 21.08 | 20.77 | 20.81 | 20.60 | 5,077,600 |
Mar 6, 2024 | 21.07 | 21.27 | 20.88 | 20.92 | 20.71 | 4,868,100 |
Mar 5, 2024 | 21.02 | 21.31 | 20.75 | 20.79 | 20.58 | 7,731,900 |
Mar 4, 2024 | 20.99 | 21.14 | 20.87 | 21.07 | 20.86 | 6,429,300 |
Mar 1, 2024 | 20.69 | 20.96 | 20.58 | 20.95 | 20.74 | 3,931,200 |
Feb 29, 2024 | 20.74 | 20.87 | 20.51 | 20.74 | 20.54 | 7,978,200 |
Feb 28, 2024 | 20.16 | 20.73 | 20.09 | 20.63 | 20.43 | 5,051,400 |
Feb 27, 2024 | 20.17 | 20.47 | 20.15 | 20.23 | 20.03 | 6,067,100 |
Feb 26, 2024 | 20.20 | 20.36 | 20.02 | 20.05 | 19.85 | 6,208,800 |
Feb 23, 2024 | 20.73 | 20.92 | 20.23 | 20.27 | 20.07 | 13,202,100 |
Feb 22, 2024 | 20.32 | 20.69 | 19.49 | 20.66 | 20.46 | 13,113,000 |
Feb 21, 2024 | 19.70 | 20.31 | 19.67 | 20.21 | 20.01 | 13,093,300 |
Feb 20, 2024 | 19.50 | 19.73 | 19.37 | 19.66 | 19.47 | 6,141,200 |
Feb 16, 2024 | 19.73 | 19.81 | 19.54 | 19.72 | 19.53 | 5,119,100 |
Feb 15, 2024 | 19.55 | 19.91 | 19.55 | 19.90 | 19.70 | 5,666,800 |
Feb 14, 2024 | 19.25 | 19.51 | 19.11 | 19.42 | 19.23 | 5,698,300 |
Feb 13, 2024 | 19.23 | 19.28 | 18.88 | 19.17 | 18.98 | 9,547,100 |
Feb 12, 2024 | 19.61 | 19.82 | 19.61 | 19.71 | 19.52 | 4,513,200 |
Feb 9, 2024 | 19.60 | 19.62 | 19.32 | 19.58 | 19.39 | 4,304,300 |
Feb 8, 2024 | 19.23 | 19.55 | 19.11 | 19.55 | 19.36 | 4,204,600 |
Feb 7, 2024 | 19.55 | 19.59 | 19.22 | 19.23 | 19.04 | 4,682,300 |
Feb 6, 2024 | 19.22 | 19.58 | 19.13 | 19.47 | 19.28 | 4,029,900 |
Feb 5, 2024 | 19.12 | 19.31 | 18.95 | 19.21 | 19.02 | 6,507,000 |
Feb 2, 2024 | 19.24 | 19.45 | 19.04 | 19.41 | 19.22 | 4,375,100 |
Feb 1, 2024 | 19.26 | 19.42 | 19.13 | 19.42 | 19.23 | 5,535,500 |
Jan 31, 2024 | 19.69 | 19.76 | 19.14 | 19.22 | 19.03 | 11,930,700 |
Jan 30, 2024 | 19.81 | 19.85 | 19.67 | 19.68 | 19.49 | 4,776,700 |
Jan 29, 2024 | 19.58 | 19.85 | 19.50 | 19.82 | 19.62 | 4,218,400 |
Jan 26, 2024 | 19.59 | 19.85 | 19.57 | 19.70 | 19.51 | 4,875,200 |
Jan 25, 2024 | 19.67 | 19.84 | 19.38 | 19.57 | 19.38 | 6,115,300 |
Jan 24, 2024 | 19.88 | 19.88 | 19.41 | 19.46 | 19.27 | 4,965,000 |
Jan 23, 2024 | 20.01 | 20.07 | 19.57 | 19.59 | 19.40 | 5,651,400 |
Jan 22, 2024 | 20.03 | 20.21 | 19.88 | 19.92 | 19.72 | 4,977,500 |
Jan 19, 2024 | 19.70 | 19.96 | 19.50 | 19.96 | 19.76 | 5,435,100 |
Jan 18, 2024 | 19.80 | 19.94 | 19.54 | 19.62 | 19.43 | 12,463,400 |
Jan 17, 2024 | 19.58 | 19.93 | 19.43 | 19.70 | 19.51 | 8,447,300 |
Jan 16, 2024 | 19.66 | 19.99 | 19.53 | 19.80 | 19.60 | 8,817,400 |
Jan 12, 2024 | 19.90 | 20.06 | 19.57 | 19.75 | 19.56 | 7,339,800 |
Jan 11, 2024 | 19.60 | 19.88 | 19.52 | 19.85 | 19.65 | 5,271,800 |
Jan 10, 2024 | 19.96 | 19.96 | 19.63 | 19.74 | 19.55 | 4,922,700 |
Jan 9, 2024 | 20.17 | 20.22 | 19.77 | 19.84 | 19.64 | 6,949,700 |
Jan 8, 2024 | 19.98 | 20.39 | 19.95 | 20.39 | 20.19 | 7,570,800 |
Jan 5, 2024 | 19.61 | 20.04 | 19.58 | 19.83 | 19.63 | 6,067,500 |
Jan 4, 2024 | 19.47 | 19.76 | 19.39 | 19.70 | 19.51 | 6,543,900 |
Jan 3, 2024 | 19.50 | 19.70 | 19.37 | 19.56 | 19.37 | 7,151,200 |
Jan 2, 2024 | 19.47 | 19.74 | 19.34 | 19.70 | 19.51 | 4,762,700 |
Dec 29, 2023 | 19.56 | 19.68 | 19.45 | 19.47 | 19.28 | 6,219,200 |
Dec 28, 2023 | 0.45 Dividend | |||||
Dec 28, 2023 | 19.66 | 19.81 | 19.56 | 19.67 | 19.48 | 2,977,500 |
Dec 27, 2023 | 20.09 | 20.22 | 19.98 | 20.17 | 19.53 | 6,179,000 |
Dec 26, 2023 | 19.71 | 20.15 | 19.71 | 20.11 | 19.47 | 7,789,900 |
Dec 22, 2023 | 19.69 | 19.89 | 19.57 | 19.77 | 19.14 | 5,616,200 |
Dec 21, 2023 | 19.30 | 19.62 | 19.26 | 19.57 | 18.94 | 5,940,300 |
Dec 20, 2023 | 19.15 | 19.39 | 19.01 | 19.11 | 18.50 | 5,543,400 |
Dec 19, 2023 | 19.35 | 19.48 | 19.23 | 19.23 | 18.62 | 6,074,300 |
Dec 18, 2023 | 19.26 | 19.38 | 19.03 | 19.25 | 18.63 | 9,333,100 |
Dec 15, 2023 | 19.30 | 19.43 | 19.00 | 19.15 | 18.54 | 19,651,600 |
Dec 14, 2023 | 19.20 | 20.04 | 19.14 | 19.46 | 18.84 | 16,630,800 |
Dec 13, 2023 | 18.57 | 18.93 | 18.35 | 18.78 | 18.18 | 6,779,500 |
Dec 12, 2023 | 18.40 | 18.76 | 18.36 | 18.61 | 18.02 | 11,951,300 |
Dec 11, 2023 | 18.04 | 18.38 | 18.00 | 18.36 | 17.77 | 6,202,200 |
Dec 8, 2023 | 17.80 | 18.01 | 17.68 | 17.99 | 17.42 | 4,917,600 |
Dec 7, 2023 | 17.61 | 17.81 | 17.54 | 17.78 | 17.21 | 4,596,600 |
Dec 6, 2023 | 17.85 | 17.92 | 17.56 | 17.58 | 17.02 | 8,115,600 |
Dec 5, 2023 | 18.02 | 18.02 | 17.52 | 17.68 | 17.11 | 5,448,200 |
Dec 4, 2023 | 17.71 | 18.12 | 17.68 | 18.09 | 17.51 | 7,742,000 |
Dec 1, 2023 | 17.48 | 17.80 | 17.39 | 17.72 | 17.15 | 4,637,400 |
Nov 30, 2023 | 17.47 | 17.52 | 17.32 | 17.47 | 16.91 | 8,295,800 |
Nov 29, 2023 | 17.65 | 17.78 | 17.41 | 17.44 | 16.88 | 4,099,200 |
Nov 28, 2023 | 17.40 | 17.65 | 17.32 | 17.59 | 17.03 | 4,449,600 |
Nov 27, 2023 | 17.35 | 17.49 | 17.22 | 17.43 | 16.87 | 4,290,800 |
Nov 24, 2023 | 17.36 | 17.47 | 17.25 | 17.42 | 16.86 | 1,743,300 |
Nov 22, 2023 | 17.43 | 17.51 | 17.30 | 17.39 | 16.83 | 2,291,300 |
Nov 21, 2023 | 17.50 | 17.50 | 17.20 | 17.29 | 16.74 | 5,091,700 |
Nov 20, 2023 | 17.26 | 17.52 | 17.20 | 17.51 | 16.95 | 4,595,100 |
Nov 17, 2023 | 17.27 | 17.32 | 17.12 | 17.26 | 16.71 | 5,095,600 |
Nov 16, 2023 | 17.12 | 17.27 | 16.94 | 17.07 | 16.52 | 6,323,600 |
Nov 15, 2023 | 17.00 | 17.22 | 16.98 | 17.16 | 16.61 | 5,158,400 |
Nov 14, 2023 | 16.86 | 17.08 | 16.80 | 16.98 | 16.44 | 6,172,900 |
Nov 13, 2023 | 16.42 | 16.58 | 16.27 | 16.39 | 15.87 | 4,431,900 |
Nov 10, 2023 | 16.27 | 16.44 | 16.04 | 16.41 | 15.89 | 5,254,900 |
Nov 9, 2023 | 16.24 | 16.41 | 16.17 | 16.25 | 15.73 | 5,856,200 |
Nov 8, 2023 | 16.59 | 16.65 | 16.11 | 16.13 | 15.61 | 7,182,000 |
Nov 7, 2023 | 16.69 | 16.70 | 16.45 | 16.58 | 16.05 | 5,741,900 |
Nov 6, 2023 | 16.76 | 16.91 | 16.62 | 16.67 | 16.14 | 9,282,000 |
Nov 3, 2023 | 16.56 | 16.88 | 16.47 | 16.76 | 16.22 | 7,116,700 |
Nov 2, 2023 | 15.90 | 16.48 | 15.85 | 16.30 | 15.78 | 11,434,700 |
Nov 1, 2023 | 15.58 | 15.72 | 15.29 | 15.60 | 15.10 | 14,877,600 |
Oct 31, 2023 | 15.40 | 15.50 | 15.18 | 15.48 | 14.99 | 7,680,400 |
Oct 30, 2023 | 15.23 | 15.43 | 15.10 | 15.38 | 14.89 | 7,312,700 |
Oct 27, 2023 | 15.58 | 15.59 | 14.92 | 15.05 | 14.57 | 9,003,600 |
Oct 26, 2023 | 15.60 | 15.83 | 15.49 | 15.53 | 15.03 | 10,821,500 |
Oct 25, 2023 | 15.67 | 15.79 | 15.57 | 15.60 | 15.10 | 7,576,500 |
Oct 24, 2023 | 15.79 | 15.91 | 15.58 | 15.77 | 15.27 | 7,366,000 |
Oct 23, 2023 | 15.49 | 15.86 | 15.35 | 15.64 | 15.14 | 6,005,900 |
Oct 20, 2023 | 15.80 | 15.89 | 15.46 | 15.49 | 14.99 | 6,780,300 |
Oct 19, 2023 | 15.98 | 16.10 | 15.73 | 15.75 | 15.25 | 8,710,900 |
Oct 18, 2023 | 16.18 | 16.22 | 16.00 | 16.03 | 15.52 | 4,651,900 |
Oct 17, 2023 | 16.18 | 16.47 | 16.14 | 16.32 | 15.80 | 4,723,800 |
Oct 16, 2023 | 16.01 | 16.32 | 15.98 | 16.26 | 15.74 | 5,454,700 |
Oct 13, 2023 | 16.07 | 16.09 | 15.80 | 15.85 | 15.34 | 5,167,200 |
Oct 12, 2023 | 16.17 | 16.23 | 15.97 | 16.06 | 15.55 | 3,852,000 |
Oct 11, 2023 | 16.36 | 16.42 | 15.98 | 16.17 | 15.65 | 5,474,600 |
Oct 10, 2023 | 16.05 | 16.40 | 16.02 | 16.26 | 15.74 | 3,110,200 |
Oct 9, 2023 | 16.02 | 16.13 | 15.77 | 16.02 | 15.51 | 4,577,000 |
Oct 6, 2023 | 16.08 | 16.29 | 15.83 | 16.15 | 15.63 | 5,318,900 |
Oct 5, 2023 | 15.85 | 16.14 | 15.82 | 16.08 | 15.57 | 5,874,500 |
Oct 4, 2023 | 15.63 | 15.91 | 15.41 | 15.88 | 15.37 | 6,103,300 |
Oct 3, 2023 | 15.84 | 15.84 | 15.37 | 15.47 | 14.98 | 8,781,400 |
Oct 2, 2023 | 15.97 | 16.10 | 15.80 | 15.92 | 15.41 | 6,158,300 |
Sep 29, 2023 | 16.60 | 16.63 | 16.00 | 16.07 | 15.56 | 9,784,900 |
Sep 28, 2023 | 0.18 Dividend | |||||
Sep 28, 2023 | 15.95 | 16.49 | 15.87 | 16.42 | 15.90 | 7,791,800 |
Sep 27, 2023 | 15.86 | 16.18 | 15.86 | 16.04 | 15.35 | 6,153,700 |
Sep 26, 2023 | 16.00 | 16.06 | 15.75 | 15.84 | 15.16 | 7,164,700 |
Sep 25, 2023 | 15.72 | 16.17 | 15.72 | 16.12 | 15.43 | 5,831,800 |
Sep 22, 2023 | 15.93 | 16.09 | 15.78 | 15.80 | 15.12 | 5,857,900 |
Sep 21, 2023 | 16.07 | 16.07 | 15.89 | 15.91 | 15.23 | 4,609,100 |
Sep 20, 2023 | 16.43 | 16.53 | 16.18 | 16.20 | 15.51 | 4,622,600 |
Sep 19, 2023 | 16.47 | 16.50 | 16.29 | 16.32 | 15.62 | 3,854,700 |
Sep 18, 2023 | 16.55 | 16.63 | 16.29 | 16.42 | 15.72 | 4,060,800 |
Sep 15, 2023 | 16.26 | 16.74 | 16.22 | 16.60 | 15.89 | 13,039,500 |
Sep 14, 2023 | 16.19 | 16.32 | 16.00 | 16.26 | 15.56 | 4,881,100 |
Sep 13, 2023 | 16.40 | 16.49 | 15.98 | 16.01 | 15.32 | 6,245,000 |
Sep 12, 2023 | 16.08 | 16.38 | 16.08 | 16.35 | 15.65 | 6,267,000 |
Sep 11, 2023 | 16.11 | 16.30 | 16.11 | 16.14 | 15.45 | 5,652,300 |
Sep 8, 2023 | 15.81 | 16.08 | 15.76 | 16.05 | 15.36 | 6,212,200 |
Sep 7, 2023 | 15.95 | 15.95 | 15.65 | 15.71 | 15.04 | 6,131,700 |
Sep 6, 2023 | 15.83 | 16.08 | 15.81 | 15.97 | 15.29 | 6,661,400 |
Sep 5, 2023 | 15.77 | 16.03 | 15.70 | 15.90 | 15.22 | 8,846,800 |
Sep 1, 2023 | 15.89 | 15.98 | 15.75 | 15.82 | 15.14 | 6,255,300 |
Aug 31, 2023 | 15.97 | 15.97 | 15.75 | 15.79 | 15.11 | 9,502,900 |
Aug 30, 2023 | 16.14 | 16.16 | 15.83 | 16.00 | 15.31 | 8,591,700 |
Aug 29, 2023 | 15.89 | 16.20 | 15.81 | 16.14 | 15.45 | 11,350,200 |
Aug 28, 2023 | 15.62 | 15.98 | 15.60 | 15.83 | 15.15 | 11,554,900 |
Aug 25, 2023 | 15.61 | 15.65 | 15.30 | 15.44 | 14.78 | 11,286,100 |
Aug 24, 2023 | 15.92 | 16.02 | 15.63 | 15.64 | 14.97 | 8,265,800 |
Aug 23, 2023 | 15.93 | 16.07 | 15.86 | 15.91 | 15.23 | 13,979,700 |
Aug 22, 2023 | 15.95 | 15.99 | 15.67 | 15.88 | 15.20 | 8,667,000 |
Aug 21, 2023 | 16.18 | 16.19 | 15.87 | 15.95 | 15.27 | 7,970,000 |
Aug 18, 2023 | 15.62 | 16.22 | 15.59 | 16.11 | 15.42 | 9,553,700 |
Aug 17, 2023 | 16.01 | 16.13 | 15.81 | 15.81 | 15.13 | 6,273,400 |
Aug 16, 2023 | 16.01 | 16.17 | 16.00 | 16.03 | 15.34 | 7,806,600 |
Aug 15, 2023 | 16.03 | 16.16 | 15.87 | 16.02 | 15.33 | 7,688,900 |
Aug 14, 2023 | 16.27 | 16.35 | 16.02 | 16.18 | 15.49 | 8,469,300 |
Aug 11, 2023 | 16.53 | 16.55 | 16.09 | 16.29 | 15.59 | 6,936,200 |
Aug 10, 2023 | 16.84 | 17.02 | 16.57 | 16.66 | 15.95 | 7,862,700 |
Aug 9, 2023 | 16.78 | 16.97 | 16.74 | 16.84 | 16.12 | 5,363,300 |
Aug 8, 2023 | 16.58 | 16.79 | 16.38 | 16.76 | 16.04 | 5,725,000 |
Aug 7, 2023 | 16.56 | 16.81 | 16.40 | 16.79 | 16.07 | 6,128,800 |
Aug 4, 2023 | 16.84 | 17.02 | 16.48 | 16.59 | 15.88 | 12,112,500 |
Aug 3, 2023 | 16.79 | 17.06 | 15.72 | 16.81 | 16.09 | 19,737,300 |
Aug 2, 2023 | 18.10 | 18.24 | 17.93 | 18.15 | 17.37 | 7,823,900 |
Aug 1, 2023 | 18.40 | 18.47 | 18.00 | 18.39 | 17.60 | 6,596,700 |
Jul 31, 2023 | 18.26 | 18.57 | 18.22 | 18.40 | 17.61 | 7,639,000 |
Jul 28, 2023 | 17.79 | 18.38 | 17.71 | 18.18 | 17.40 | 7,993,300 |
Jul 27, 2023 | 17.54 | 17.80 | 17.39 | 17.53 | 16.78 | 5,728,500 |
Jul 26, 2023 | 17.39 | 17.66 | 17.37 | 17.42 | 16.67 | 3,517,500 |
Jul 25, 2023 | 17.40 | 17.48 | 17.22 | 17.47 | 16.72 | 4,477,400 |
Jul 24, 2023 | 17.49 | 17.61 | 17.35 | 17.43 | 16.68 | 3,049,600 |
Jul 21, 2023 | 17.55 | 17.61 | 17.43 | 17.57 | 16.82 | 3,263,500 |
Jul 20, 2023 | 17.84 | 17.87 | 17.36 | 17.47 | 16.72 | 4,065,900 |
Jul 19, 2023 | 17.83 | 17.84 | 17.56 | 17.67 | 16.91 | 5,538,700 |
Jul 18, 2023 | 17.44 | 17.73 | 17.40 | 17.68 | 16.92 | 3,783,100 |
Jul 17, 2023 | 17.38 | 17.59 | 17.30 | 17.44 | 16.69 | 4,419,300 |
Jul 14, 2023 | 17.67 | 17.68 | 17.10 | 17.40 | 16.65 | 7,201,400 |
Jul 13, 2023 | 17.69 | 17.88 | 17.50 | 17.79 | 17.03 | 5,661,200 |
Jul 12, 2023 | 17.99 | 18.07 | 17.60 | 17.63 | 16.88 | 6,775,200 |
Jul 11, 2023 | 17.89 | 18.00 | 17.76 | 17.82 | 17.06 | 4,659,900 |
Jul 10, 2023 | 17.40 | 17.85 | 17.33 | 17.79 | 17.03 | 5,254,800 |
Jul 7, 2023 | 17.17 | 17.60 | 17.14 | 17.45 | 16.70 | 5,467,000 |
Jul 6, 2023 | 16.98 | 17.19 | 16.80 | 17.17 | 16.43 | 4,884,700 |
Jul 5, 2023 | 17.23 | 17.35 | 16.97 | 17.18 | 16.44 | 6,030,100 |
Jul 3, 2023 | 16.83 | 17.32 | 16.80 | 17.32 | 16.58 | 3,002,700 |
Jun 30, 2023 | 16.80 | 16.92 | 16.63 | 16.83 | 16.11 | 7,070,300 |
Jun 29, 2023 | 0.15 Dividend | |||||
Jun 29, 2023 | 16.31 | 16.72 | 16.27 | 16.69 | 15.98 | 6,094,700 |
Jun 28, 2023 | 16.63 | 16.63 | 16.41 | 16.53 | 15.68 | 10,586,800 |
Jun 27, 2023 | 16.23 | 16.64 | 15.99 | 16.63 | 15.77 | 9,132,600 |
Jun 26, 2023 | 16.18 | 16.53 | 16.16 | 16.43 | 15.58 | 5,340,200 |
Jun 23, 2023 | 16.28 | 16.40 | 16.15 | 16.24 | 15.40 | 8,345,800 |
Jun 22, 2023 | 16.66 | 16.68 | 16.37 | 16.50 | 15.65 | 4,298,700 |
Jun 21, 2023 | 16.53 | 16.72 | 16.41 | 16.64 | 15.78 | 8,235,500 |
Jun 20, 2023 | 17.00 | 17.06 | 16.57 | 16.61 | 15.75 | 7,707,100 |
Jun 16, 2023 | 17.21 | 17.28 | 16.97 | 17.05 | 16.17 | 9,092,900 |
Jun 15, 2023 | 17.47 | 17.47 | 16.82 | 17.11 | 16.23 | 9,449,800 |
Jun 14, 2023 | 17.47 | 17.64 | 17.23 | 17.46 | 16.56 | 6,982,000 |
Jun 13, 2023 | 17.63 | 17.66 | 17.35 | 17.44 | 16.54 | 7,659,300 |
Jun 12, 2023 | 17.73 | 17.84 | 17.49 | 17.62 | 16.71 | 4,196,000 |
Jun 9, 2023 | 17.79 | 17.85 | 17.65 | 17.73 | 16.82 | 3,530,600 |
Jun 8, 2023 | 17.61 | 17.89 | 17.43 | 17.83 | 16.91 | 4,384,400 |
Jun 7, 2023 | 17.65 | 17.84 | 17.46 | 17.72 | 16.81 | 7,920,700 |
Jun 6, 2023 | 17.38 | 17.75 | 17.34 | 17.61 | 16.70 | 4,771,400 |
Jun 5, 2023 | 17.55 | 17.59 | 17.36 | 17.41 | 16.51 | 5,870,400 |
Jun 2, 2023 | 16.99 | 17.63 | 16.90 | 17.60 | 16.69 | 8,478,800 |
Jun 1, 2023 | 16.65 | 16.77 | 16.56 | 16.75 | 15.89 | 4,265,400 |
May 31, 2023 | 16.54 | 16.62 | 16.22 | 16.60 | 15.74 | 13,789,600 |
May 30, 2023 | 16.79 | 16.99 | 16.56 | 16.59 | 15.74 | 3,810,600 |
May 26, 2023 | 16.72 | 16.80 | 16.62 | 16.78 | 15.92 | 3,949,100 |
May 25, 2023 | 16.58 | 16.80 | 16.42 | 16.73 | 15.87 | 7,091,200 |
May 24, 2023 | 16.64 | 16.70 | 16.45 | 16.57 | 15.72 | 8,954,900 |
May 23, 2023 | 17.04 | 17.14 | 16.80 | 16.82 | 15.95 | 7,071,900 |
May 22, 2023 | 17.13 | 17.26 | 17.04 | 17.12 | 16.24 | 5,805,200 |
May 19, 2023 | 17.45 | 17.53 | 16.96 | 17.07 | 16.19 | 6,599,700 |
May 18, 2023 | 17.03 | 17.51 | 16.94 | 17.35 | 16.46 | 7,248,900 |
May 17, 2023 | 17.04 | 17.20 | 16.81 | 17.04 | 16.16 | 4,419,900 |
May 16, 2023 | 16.95 | 17.38 | 16.84 | 16.96 | 16.09 | 19,574,100 |
May 15, 2023 | 16.81 | 16.99 | 16.76 | 16.92 | 16.05 | 5,121,200 |
May 12, 2023 | 16.87 | 16.95 | 16.65 | 16.74 | 15.88 | 6,113,500 |
May 11, 2023 | 17.21 | 17.21 | 16.84 | 16.86 | 15.99 | 8,058,500 |
May 10, 2023 | 17.64 | 17.86 | 17.18 | 17.32 | 16.43 | 6,417,300 |
May 9, 2023 | 17.28 | 17.59 | 17.20 | 17.50 | 16.60 | 4,789,200 |
May 8, 2023 | 17.76 | 17.85 | 17.37 | 17.42 | 16.52 | 4,788,800 |
May 5, 2023 | 17.87 | 18.11 | 17.39 | 17.76 | 16.85 | 8,677,500 |
May 4, 2023 | 17.10 | 17.47 | 16.55 | 17.31 | 16.42 | 15,225,300 |
May 3, 2023 | 16.08 | 16.56 | 16.03 | 16.27 | 15.43 | 7,438,700 |
May 2, 2023 | 16.15 | 16.15 | 15.56 | 15.98 | 15.16 | 6,661,800 |
May 1, 2023 | 16.35 | 16.51 | 16.11 | 16.18 | 15.35 | 8,441,600 |
Apr 28, 2023 | 15.97 | 16.24 | 15.78 | 16.17 | 15.34 | 6,194,900 |
Apr 27, 2023 | 15.89 | 15.94 | 15.58 | 15.91 | 15.09 | 7,395,400 |
Apr 26, 2023 | 15.91 | 16.05 | 15.73 | 15.80 | 14.99 | 6,845,300 |
Apr 25, 2023 | 16.18 | 16.22 | 15.87 | 15.92 | 15.10 | 4,513,500 |
Apr 24, 2023 | 16.11 | 16.38 | 16.11 | 16.36 | 15.52 | 3,811,500 |
Related Tickers
PK Park Hotels & Resorts Inc.
16.69
+2.05%
SHO Sunstone Hotel Investors, Inc.
10.50
+1.01%
RLJ RLJ Lodging Trust
11.34
+0.53%
DRH DiamondRock Hospitality Company
9.03
+0.84%
APLE Apple Hospitality REIT, Inc.
15.53
+0.68%
INN Summit Hotel Properties, Inc.
6.33
+1.04%
PEB Pebblebrook Hotel Trust
15.36
+1.86%
RHP Ryman Hospitality Properties, Inc.
108.16
+1.51%
CLDT Chatham Lodging Trust
9.47
+1.07%
SVC Service Properties Trust
6.23
+1.55%