NYSEAMERICAN : HOST
Host Digital Infrastructure LLC — Price history
Other · United States
Last price 2.75 USD (Oct 30, 2026, 9:31 AM EDT) · Market cap 77.55M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Host Digital Infrastructure LLC (HOST) closed at 2.85 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 2.79 | 2.87 | 2.6 | 2.85 | 203,691 | -1.04% |
| 2026-10-29 | 2.96 | 3.12 | 2.82 | 2.88 | 57,961 | -1.71% |
| 2026-10-28 | 2.75 | 2.94 | 2.55 | 2.93 | 213,669 | +3.17% |
| 2026-10-27 | 2.94 | 2.96 | 2.65 | 2.84 | 252,549 | +0.00% |
| 2026-10-26 | 2.49 | 2.99 | 2.46 | 2.84 | 504,936 | +17.84% |
| 2026-10-23 | 2.36 | 2.46 | 2.1 | 2.41 | 414,199 | +0.42% |
| 2026-10-22 | 2.71 | 3.1 | 2.34 | 2.4 | 666,864 | -15.49% |
| 2026-10-21 | 2.67 | 2.9 | 2.56 | 2.84 | 439,268 | +0.35% |
| 2026-10-20 | 2.23 | 2.88 | 1.87 | 2.83 | 6,158,076 | +47.40% |
| 2026-10-19 | 1.95 | 2.029 | 1.48 | 1.92 | 337,288 | +1.05% |
| 2026-10-16 | 2.67 | 2.738 | 1.885 | 1.9 | 252,813 | -24.00% |
| 2026-10-15 | 2.88 | 2.93 | 2.46 | 2.5 | 134,313 | -13.49% |
| 2026-10-14 | 3.16 | 3.28 | 2.8 | 2.89 | 121,079 | -8.54% |
| 2026-10-13 | 3.14 | 3.23 | 3.07 | 3.16 | 49,593 | +0.64% |
| 2026-10-12 | 3.19 | 3.29 | 2.97 | 3.14 | 145,189 | -0.95% |
| 2026-10-09 | 3.18 | 3.355 | 3 | 3.17 | 85,715 | -0.94% |
| 2026-10-08 | 3.21 | 3.39 | 3.1 | 3.2 | 74,396 | -0.31% |
| 2026-10-07 | 3.36 | 3.49 | 3.08 | 3.21 | 243,866 | -4.75% |
| 2026-10-06 | 3.02 | 3.468 | 3.02 | 3.37 | 115,740 | +9.06% |
| 2026-10-05 | 3.63 | 3.63 | 2.925 | 3.09 | 131,729 | -14.17% |
| 2026-10-02 | 3.86 | 3.91 | 3.44 | 3.6 | 302,721 | -7.22% |
| 2026-10-01 | 4.75 | 4.93 | 3.8 | 3.88 | 285,746 | -18.32% |
| 2026-09-30 | 4.95 | 5.029 | 4.67 | 4.75 | 189,517 | -1.04% |
| 2026-09-29 | 4.86 | 5.07 | 4.395 | 4.8 | 474,944 | -3.03% |
| 2026-09-28 | 6.04 | 6.18 | 4.83 | 4.95 | 171,872 | -19.38% |
| 2026-09-25 | 8.04 | 8.2 | 5.385 | 6.14 | 348,025 | -23.25% |
| 2026-09-24 | 7.95 | 8.25 | 7.75 | 8 | 142,100 | +0.00% |
| 2026-09-23 | 8.05 | 8.145 | 8 | 8 | 217,895 | -0.74% |
| 2026-09-22 | 8.18 | 8.25 | 8 | 8.06 | 186,440 | +0.75% |
| 2026-09-21 | 8.11 | 8.24 | 8 | 8 | 171,580 | -1.11% |