Host Digital Inc. Class A HOST
AMEX · United States · Retail Trade
$4.14-0.61 (-12.84%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $4.14 | -12.84% | $4.75 | $4.93 | $4.12 | 113.12K |
| 2026-09-30 | $4.75 | -1.04% | $4.95 | $5.03 | $4.67 | 189.50K |
| 2026-09-29 | $4.80 | -3.03% | $4.86 | $5.07 | $4.39 | 474.80K |
| 2026-09-28 | $4.95 | -19.38% | $6.04 | $6.18 | $4.83 | 171.80K |
| 2026-09-25 | $6.14 | -23.25% | $8.04 | $8.20 | $5.39 | 348.00K |
| 2026-09-24 | $8.00 | 0.00% | $7.95 | $8.25 | $7.75 | 142.10K |
| 2026-09-23 | $8.00 | -0.74% | $8.05 | $8.15 | $8.00 | 217.90K |
| 2026-09-22 | $8.06 | +0.75% | $8.18 | $8.25 | $8.00 | 186.00K |
| 2026-09-21 | $8.00 | -1.11% | $8.11 | $8.24 | $8.00 | 171.40K |
| 2026-09-18 | $8.09 | -28.60% | $9.07 | $9.07 | $8.00 | 172.40K |
| 2026-09-17 | $11.33 | -19.93% | $14.34 | $14.72 | $10.34 | 165.90K |
| 2026-09-16 | $14.15 | +40.52% | $10.47 | $14.57 | $10.32 | 507.30K |
| 2026-09-15 | $10.07 | -4.55% | $10.60 | $11.16 | $10.06 | 38.20K |
| 2026-09-14 | $10.55 | +6.78% | $10.20 | $11.01 | $9.79 | 74.00K |
| 2026-09-11 | $9.88 | +2.38% | $9.79 | $10.65 | $9.70 | 94.90K |
| 2026-09-10 | $9.65 | +13.53% | $8.55 | $9.95 | $8.55 | 117.90K |
| 2026-09-09 | $8.50 | -2.19% | $8.50 | $8.76 | $8.07 | 48.50K |
| 2026-09-08 | $8.69 | +23.79% | $7.67 | $8.81 | $7.64 | 211.10K |
| 2026-09-04 | $7.02 | +0.43% | $6.97 | $7.12 | $6.65 | 30.20K |
| 2026-09-03 | $6.99 | -2.65% | $7.26 | $7.42 | $6.80 | 83.60K |
| 2026-09-02 | $7.18 | -3.49% | $7.38 | $7.43 | $7.06 | 38.10K |
| 2026-09-01 | $7.44 | -11.53% | $8.15 | $8.62 | $7.06 | 150.50K |
| 2026-08-31 | $8.41 | -0.30% | $8.16 | $8.72 | $7.55 | 331.30K |
| 2026-08-28 | $8.44 | -6.95% | $7.77 | $8.44 | $7.35 | 62.20K |
| 2026-08-27 | $9.06 | -15.36% | $10.15 | $10.19 | $8.75 | 166.00K |
| 2026-08-26 | $10.71 | +5.15% | $10.92 | $11.27 | $10.50 | 100.60K |
| 2026-08-25 | $10.19 | +5.05% | $9.63 | $10.78 | $9.38 | 100.42K |
| 2026-08-24 | $9.69 | 0.00% | $9.41 | $9.73 | $9.27 | 19.11K |
| 2026-08-21 | $9.69 | +8.63% | $9.10 | $9.69 | $8.99 | 34.87K |
| 2026-08-20 | $8.93 | +3.24% | $8.65 | $9.24 | $8.54 | 62.15K |
| 2026-08-19 | $8.65 | -6.79% | $9.06 | $9.14 | $8.47 | 28.80K |
| 2026-08-18 | $9.27 | -2.57% | $9.45 | $9.73 | $9.03 | 35.28K |
| 2026-08-17 | $9.52 | +2.64% | $8.82 | $9.94 | $8.82 | 40.53K |
| 2026-08-14 | $9.27 | -1.12% | $9.77 | $10.29 | $8.75 | 56.22K |
| 2026-08-13 | $9.38 | -7.90% | $8.78 | $11.55 | $8.61 | 1.76M |
| 2026-08-12 | $10.19 | +7.38% | $9.24 | $10.29 | $9.17 | 55.74K |
| 2026-08-11 | $9.48 | +5.86% | $8.47 | $9.98 | $8.47 | 96.90K |
| 2026-08-10 | $8.96 | -14.67% | $8.96 | $9.52 | $8.75 | 190.68K |
| 2026-08-07 | $10.50 | +50.00% | $11.10 | $19.18 | $10.40 | 18.69M |
| 2026-08-06 | $7.00 | -3.85% | $7.07 | $7.18 | $6.79 | 13.19K |
| 2026-08-05 | $7.28 | +4.00% | $7.28 | $7.53 | $6.72 | 13.00K |
| 2026-08-04 | $7.00 | +1.01% | $6.97 | $7.42 | $6.34 | 32.19K |
| 2026-08-03 | $6.93 | +10.61% | $6.55 | $6.93 | $6.13 | 28.04K |
| 2026-07-31 | $6.26 | +2.29% | $6.20 | $7.70 | $5.95 | 243.89K |
| 2026-07-30 | $6.13 | -5.41% | $6.13 | $6.30 | $6.13 | 28.31K |
| 2026-07-29 | $6.47 | +2.21% | $6.26 | $6.65 | $6.23 | 2.93K |
| 2026-07-28 | $6.34 | +0.56% | $6.30 | $6.44 | $6.23 | 4.37K |
| 2026-07-27 | $6.30 | -1.10% | $6.34 | $6.61 | $6.30 | 1.93K |
| 2026-07-24 | $6.37 | -0.55% | $6.30 | $6.72 | $6.30 | 2.94K |
| 2026-07-23 | $6.41 | -6.63% | $6.76 | $6.97 | $6.41 | 1.89K |
| 2026-07-22 | $6.86 | +3.70% | $6.82 | $7.11 | $6.65 | 2.58K |
| 2026-07-21 | $6.61 | -0.53% | $6.61 | $6.76 | $6.55 | 4.55K |
| 2026-07-20 | $6.65 | -0.52% | $6.65 | $6.93 | $6.61 | 4.12K |
| 2026-07-17 | $6.68 | -2.05% | $6.76 | $6.82 | $6.65 | 6.45K |
| 2026-07-16 | $6.82 | +1.56% | $6.68 | $7.45 | $6.65 | 13.24K |
| 2026-07-15 | $6.72 | +2.13% | $6.65 | $7.00 | $6.65 | 11.33K |
| 2026-07-14 | $6.58 | +0.53% | $6.61 | $6.89 | $6.55 | 19.61K |
| 2026-07-13 | $6.55 | -4.10% | $6.65 | $6.79 | $6.47 | 5.74K |
| 2026-07-10 | $6.82 | -1.02% | $6.65 | $6.86 | $6.65 | 1.95K |
| 2026-07-09 | $6.89 | +2.07% | $6.65 | $6.89 | $6.58 | 6.88K |
| 2026-07-08 | $6.76 | -1.53% | $6.97 | $6.97 | $6.55 | 12.19K |
| 2026-07-07 | $6.86 | -4.39% | $6.97 | $7.07 | $6.76 | 6.95K |
| 2026-07-06 | $7.18 | -0.97% | $7.32 | $7.32 | $6.72 | 22.29K |
| 2026-07-02 | $7.24 | +7.25% | $6.97 | $8.05 | $6.86 | 117.43K |
| 2026-07-01 | $6.76 | -0.52% | $6.65 | $6.97 | $6.58 | 12.33K |
| 2026-06-30 | $6.79 | +3.19% | $6.55 | $7.03 | $6.55 | 10.53K |
| 2026-06-29 | $6.58 | +0.53% | $6.58 | $6.68 | $6.30 | 10.68K |
| 2026-06-26 | $6.55 | -0.53% | $6.37 | $6.82 | $6.16 | 41.24K |
| 2026-06-25 | $6.58 | -12.56% | $7.35 | $7.45 | $6.13 | 82.19K |
| 2026-06-24 | $7.53 | +4.88% | $7.24 | $7.91 | $7.03 | 84.11K |
| 2026-06-23 | $7.18 | -6.82% | $7.49 | $7.49 | $7.11 | 8.45K |
| 2026-06-22 | $7.70 | -10.20% | $7.95 | $8.19 | $7.59 | 21.07K |
| 2026-06-18 | $8.57 | +0.41% | $8.40 | $8.75 | $8.09 | 17.97K |
| 2026-06-17 | $8.54 | -0.41% | $8.68 | $8.82 | $8.15 | 12.43K |
| 2026-06-16 | $8.57 | -5.77% | $9.03 | $9.10 | $8.40 | 20.54K |
| 2026-06-15 | $9.10 | -4.06% | $9.52 | $9.56 | $8.99 | 27.28K |
| 2026-06-12 | $9.48 | 0.00% | $9.27 | $9.56 | $9.17 | 6.55K |
| 2026-06-11 | $9.48 | +1.88% | $9.48 | $9.48 | $9.14 | 10.70K |
| 2026-06-10 | $9.31 | -3.27% | $9.45 | $9.63 | $9.10 | 12.63K |
| 2026-06-09 | $9.63 | -0.72% | $9.41 | $9.98 | $9.10 | 21.78K |
| 2026-06-08 | $9.69 | -2.81% | $10.15 | $10.15 | $9.10 | 17.90K |
| 2026-06-05 | $9.98 | -5.00% | $10.01 | $10.53 | $9.24 | 24.69K |
| 2026-06-04 | $10.50 | -5.36% | $10.15 | $11.10 | $9.52 | 46.80K |
| 2026-06-03 | $11.10 | -8.38% | $11.59 | $12.25 | $10.68 | 69.46K |
| 2026-06-02 | $12.11 | -5.98% | $10.68 | $13.82 | $10.40 | 278.22K |
| 2026-06-01 | $12.88 | +10.51% | $14.45 | $16.49 | $12.60 | 1.90M |
| 2026-05-29 | $11.65 | +16.43% | $10.29 | $12.22 | $9.98 | 1.33M |
| 2026-05-28 | $10.01 | +2.88% | $9.80 | $10.01 | $9.48 | 7.25K |
| 2026-05-27 | $9.73 | +6.11% | $10.15 | $10.26 | $9.45 | 9.95K |
| 2026-05-26 | $9.17 | -4.38% | $9.59 | $9.59 | $9.10 | 3.12K |