Dark

HOST
Host Digital Inc.
stock NYSEAMERICAN

At Close

Sep 25, 2026 3:59:53 PM EDT

6.17USD-22.971%(-1.84)347,964

6.13Bid 7.11Ask 0.98Spread

Pre-market

Sep 24, 2026 8:25:30 AM EDT

7.98USD-0.250%(-0.02)0

After-hours

Sep 25, 2026 4:10:30 PM EDT

6.14USD-0.486%(-0.03)1

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-25	8.1200	8.1800	5.4100	6.1700	-22.875%	347,964	0.000%
2026-09-24	7.9500	8.2500	7.7500	8.0000	0.000%	142,101	-22.875%
2026-09-23	8.0500	8.1450	8.0000	8.0000	-0.744%	217,895	-22.875%
2026-09-22	8.1800	8.2500	8.0000	8.0600	+0.750%	186,441	-23.449%
2026-09-21	8.1100	8.2399	8.0000	8.0000	-1.112%	171,581	-22.875%
2026-09-18	9.0700	9.0700	8.0000	8.0900	+1,738.636%	172,403	-23.733%
2005-08-24	0.4400	0.4400	0.4400	0.4400	+4.762%	1,600	+1,302.273%
2005-08-23	0.4500	0.4500	0.4200	0.4200	-6.667%	1,000	+1,369.048%
2005-08-22	0.4200	0.4500	0.4200	0.4500	+4.651%	450	+1,271.111%
2005-08-17	0.4200	0.4900	0.4200	0.4300	-4.444%	800	+1,334.884%
2005-08-11	0.4200	0.4500	0.4200	0.4500	+4.651%	6,680	+1,271.111%
2005-08-09	0.4500	0.4800	0.4200	0.4300	-4.444%	27,000	+1,334.884%
2005-08-08	0.4700	0.4700	0.4500	0.4500	-2.174%	13,900	+1,271.111%
2005-08-05	0.4500	0.4600	0.4500	0.4600	-13.208%	1,500	+1,241.304%
2005-08-04	0.4700	0.5300	0.4700	0.5300	+17.778%	1,870	+1,064.151%
2005-08-03	0.4500	0.4500	0.4500	0.4500	-2.174%	1,600	+1,271.111%
2005-08-02	0.4700	0.4700	0.4500	0.4600	-2.128%	16,200	+1,241.304%
2005-07-29	0.4700	0.4700	0.4700	0.4700	0.000%	100	+1,212.766%
2005-07-26	0.5200	0.5760	0.4700	0.4700	-6.000%	8,360	+1,212.766%
2005-07-25	0.5100	0.5720	0.5000	0.5000	-13.793%	5,600	+1,134.000%
2005-07-22	0.5200	0.5800	0.5150	0.5800	0.000%	4,435	+963.793%
2005-07-21	0.5500	0.5800	0.5000	0.5800	+7.407%	54,600	+963.793%
2005-07-20	0.7500	0.7500	0.5217	0.5400	-16.795%	6,248	+1,042.593%
2005-07-19	0.5500	0.6490	0.4700	0.6490	+47.500%	11,600	+850.693%
2005-07-18	0.4400	0.4400	0.4400	0.4400	0.000%	100	+1,302.273%
2005-07-15	0.4400	0.4400	0.4400	0.4400	0.000%	8,370	+1,302.273%
2005-07-14	0.4700	0.4700	0.4400	0.4400	-2.222%	3,800	+1,302.273%
2005-07-13	0.4700	0.4700	0.4400	0.4500	+2.273%	31,700	+1,271.111%
2005-07-12	0.6000	0.6000	0.3500	0.4400	-31.250%	19,038	+1,302.273%
2005-07-08	0.6999	0.7000	0.6400	0.6400	+6.667%	3,600	+864.063%
2005-07-07	0.6700	0.6700	0.6000	0.6000	-17.808%	7,499	+928.333%
2005-07-06	0.7300	0.7300	0.7300	0.7300	-8.750%	100	+745.205%
2005-07-01	0.9000	0.9000	0.6090	0.8000	-15.789%	4,301	+671.250%
2005-06-30	0.9500	0.9500	0.9500	0.9500	0.000%	7,200	+549.474%
2005-06-23	1.2000	1.2000	0.3600	0.9500	-1.042%	7,222	+549.474%
2005-06-21	0.9700	0.9700	0.9600	0.9600	+1.053%	7,600	+542.708%
2005-06-20	0.9500	0.9500	0.9500	0.9500	-5.941%	399	+549.474%
2005-06-17	1.0200	1.0500	1.0000	1.0100	-3.810%	9,100	+510.891%
2005-06-16	1.0340	1.0500	0.9500	1.0500	0.000%	31,820	+487.619%
2005-06-15	1.0500	1.2000	0.9500	1.0500	+10.526%	14,539	+487.619%
2005-06-14	1.2000	1.2000	0.9500	0.9500	-25.314%	27,684	+549.474%
2005-06-13	1.2720	1.2720	1.2720	1.2720	-2.154%	200	+385.063%
2005-06-10	1.3000	1.3000	1.3000	1.3000	0.000%	800	+374.615%
2005-06-09	1.3000	1.3000	1.3000	1.3000	-2.985%	200	+374.615%
2005-06-08	1.5100	1.5100	1.3400	1.3400	-14.650%	400	+360.448%
2005-06-07	1.5700	1.5700	1.5700	1.5700	+13.768%	100	+292.994%
2005-06-06	1.3800	1.3800	1.3800	1.3800	-20.690%	200	+347.101%
2005-06-03	1.7400	1.7400	1.5700	1.7400	+4.192%	400	+254.598%
2005-06-02	1.6100	2.1000	1.6100	1.6700	-6.180%	3,878	+269.461%
2005-06-01	0.9800	2.2000	0.9800	1.7800	+42.400%	14,842	+246.629%
2005-05-31	1.5400	1.5400	0.9500	1.2500	-28.977%	8,475	+393.600%
2005-05-27	1.7600	1.7600	1.7500	1.7600	-1.676%	200	+250.568%
2005-05-26	1.7900	1.7900	1.7900	1.7900	-0.556%	1,400	+244.693%
2005-05-24	1.9500	2.2300	1.7500	1.8000	-3.743%	4,250	+242.778%
2005-05-23	1.8700	1.8900	1.8700	1.8700	0.000%	1,100	+229.947%
2005-05-20	1.6100	1.8700	1.5000	1.8700	+0.538%	2,551	+229.947%
2005-05-19	1.9400	2.0800	1.8100	1.8600	-1.587%	5,200	+231.720%
2005-05-18	3.3000	3.3000	1.8100	1.8900	-6.436%	17,650	+226.455%
2005-05-17	1.8200	2.0200	1.8200	2.0200	-7.339%	915	+205.446%
2005-05-16	1.9000	2.2100	1.9000	2.1800	+14.136%	3,301	+183.028%
2005-05-13	2.0500	2.0500	1.9000	1.9100	+0.526%	6,160	+223.037%
2005-05-12	1.9000	1.9000	1.9000	1.9000	0.000%	3,147	+224.737%
2005-05-11	1.9000	1.9000	1.9000	1.9000	+4.914%	5,735	+224.737%
2005-05-10	1.8110	1.8110	1.8110	1.8110	-9.450%	100	+240.696%
2005-05-05	2.0000	2.0000	2.0000	2.0000	0.000%	1,400	+208.500%
2005-05-04	2.0000	2.0000	2.0000	2.0000	+9.290%	1,464	+208.500%
2005-04-29	2.1000	2.1000	1.8300	1.8300	-12.857%	2,801	+237.158%
2005-04-28	2.1000	2.1000	2.1000	2.1000	0.000%	2,901	+193.810%
2005-04-27	2.1000	2.1000	2.1000	2.1000	-2.778%	4,200	+193.810%
2005-04-26	2.1700	2.1700	2.1600	2.1600	+3.349%	400	+185.648%
2005-04-25	1.9300	2.1300	1.9100	2.0900	-5.000%	2,000	+195.215%
2005-04-19	2.1000	2.2000	2.1000	2.2000	-4.348%	200	+180.455%
2005-04-18	2.3000	2.3000	2.3000	2.3000	+4.072%	100	+168.261%
2005-04-15	2.3700	2.3700	2.2100	2.2100	-6.751%	400	+179.186%
2005-04-13	2.1200	2.4300	2.0510	2.3700	+17.910%	908	+160.338%
2005-04-12	2.2000	2.2000	2.0000	2.0100	-11.842%	18,500	+206.965%
2005-04-08	2.3700	2.5100	2.1500	2.2800	-8.800%	3,961	+170.614%
2005-04-07	2.6390	2.6390	2.5000	2.5000	+3.734%	2,100	+146.800%
2005-04-06	2.3500	2.6500	2.1200	2.4100	+11.522%	4,100	+156.017%
2005-04-05	2.8600	2.8600	2.1610	2.1610	+0.512%	200	+185.516%
2005-04-04	2.3900	2.4900	2.1500	2.1500	-10.417%	13,822	+186.977%
2005-04-01	2.9500	2.9500	2.3200	2.4000	-4.000%	1,841	+157.083%
2005-03-31	2.4610	2.5100	2.4610	2.5000	-3.846%	4,650	+146.800%
2005-03-30	2.6000	2.6000	2.6000	2.6000	-3.704%	100	+137.308%
2005-03-28	2.7000	2.7000	2.7000	2.7000	-0.772%	400	+128.519%
2005-03-22	2.8900	2.8900	2.7210	2.7210	+0.778%	2,200	+126.755%
2005-03-21	2.7000	2.7000	2.7000	2.7000	-6.250%	400	+128.519%
2005-03-18	2.4500	2.8800	2.4500	2.8800	+9.091%	3,101	+114.236%
2005-03-17	2.6400	2.6400	2.5200	2.6400	+0.763%	9,501	+133.712%
2005-03-15	2.6700	2.6900	2.6200	2.6200	0.000%	4,300	+135.496%
2005-03-14	2.6370	2.6370	2.6200	2.6200	+1.550%	1,100	+135.496%
2005-03-11	2.8900	2.8900	2.5500	2.5800	-4.444%	5,150	+139.147%
2005-03-10	2.7000	2.7000	2.7000	2.7000	0.000%	100	+128.519%
2005-03-09	2.6200	2.7100	2.6200	2.7000	-1.099%	435	+128.519%
2005-03-08	2.8000	2.8000	2.7300	2.7300	-2.847%	300	+126.007%
2005-03-07	2.8500	2.8500	2.6500	2.8100	-2.431%	2,800	+119.573%
2005-03-04	2.7800	2.8900	2.7800	2.8800	+3.597%	5,050	+114.236%
2005-03-01	2.9000	2.9300	2.7700	2.7800	+1.460%	24,711	+121.942%
2005-02-28	2.7400	2.7400	2.7400	2.7400	0.000%	27,200	+125.182%
2005-02-25	2.6600	2.7400	2.5500	2.7400	-5.190%	10,769	+125.182%
2005-02-24	2.7000	2.9000	2.7000	2.8900	+7.037%	8,200	+113.495%
2005-02-23	2.7800	2.9000	2.6900	2.7000	+0.372%	8,800	+128.519%
2005-02-22	2.6900	2.7200	2.6900	2.6900	+3.462%	1,900	+129.368%
2005-02-18	2.6500	2.8000	2.6000	2.6000	-4.059%	1,500	+137.308%
2005-02-17	2.7000	2.8200	2.7000	2.7100	-1.812%	900	+127.675%
2005-02-16	2.7100	2.7600	2.6500	2.7600	-4.828%	1,100	+123.551%
2005-02-15	2.9000	2.9000	2.9000	2.9000	0.000%	830	+112.759%
2005-02-14	2.7600	2.9000	2.7600	2.9000	+6.618%	1,200	+112.759%
2005-02-11	2.8400	2.8400	2.7200	2.7200	-0.366%	300	+126.838%
2005-02-07	2.7000	2.7600	2.6900	2.7300	+1.111%	500	+126.007%
2005-02-04	2.8000	2.8000	2.6300	2.7000	-2.527%	1,600	+128.519%
2005-02-03	2.7000	2.8000	2.7000	2.7700	-4.811%	1,000	+122.744%
2005-02-02	2.8500	2.9100	2.8500	2.9100	+5.818%	1,500	+112.027%
2005-02-01	2.8400	2.8900	2.7500	2.7500	-5.498%	1,801	+124.364%
2005-01-31	2.8200	2.9600	2.8200	2.9100	+1.429%	2,300	+112.027%
2005-01-26	2.8690	2.8690	2.8690	2.8690	+4.327%	100	+115.058%
2005-01-24	2.6600	2.8200	2.6600	2.7500	-1.786%	1,000	+124.364%
2005-01-21	3.0900	3.0900	2.7000	2.8000	-3.448%	22,508	+120.357%
2005-01-20	2.9200	3.2000	2.9000	2.9000	0.000%	2,400	+112.759%
2005-01-19	2.9100	3.1000	2.8200	2.9000	-1.361%	9,100	+112.759%
2005-01-18	3.1320	3.1500	2.8700	2.9400	-5.769%	3,050	+109.864%
2005-01-14	3.2500	3.2500	3.0180	3.1200	+4.000%	4,000	+97.756%
2005-01-12	2.9900	3.0000	2.9900	3.0000	+1.010%	8,900	+105.667%
2005-01-11	2.9700	2.9700	2.9700	2.9700	-1.000%	2,300	+107.744%
2005-01-10	2.9700	3.0000	2.9400	3.0000	0.000%	13,420	+105.667%
2005-01-03	2.8200	3.0000	2.8000	3.0000	+0.334%	17,840	+105.667%
2004-12-31	2.8110	2.9900	2.8110	2.9900	-0.333%	275	+106.355%
2004-12-30	2.8100	3.0900	2.8100	3.0000	+3.806%	2,400	+105.667%
2004-12-27	2.9400	3.1000	2.7600	2.8900	+1.049%	2,400	+113.495%
2004-12-23	2.7100	2.8600	2.6900	2.8600	+6.320%	3,900	+115.734%
2004-12-22	2.8200	2.8500	2.6900	2.6900	0.000%	13,200	+129.368%
2004-12-21	2.6900	2.7000	2.5100	2.6900	+0.373%	8,925	+129.368%
2004-12-20	2.7900	2.8000	2.6800	2.6800	-4.286%	14,620	+130.224%
2004-12-16	2.8000	2.8000	2.7800	2.8000	-1.408%	7,800	+120.357%
2004-12-15	2.8500	2.8500	2.7610	2.8400	-0.351%	8,000	+117.254%
2004-12-14	2.8400	2.8500	2.8000	2.8500	-0.350%	5,370	+116.491%
2004-12-13	2.9000	2.9000	2.6200	2.8600	-1.379%	5,478	+115.734%
2004-12-10	2.8300	2.9000	2.8300	2.9000	+0.346%	2,210	+112.759%
2004-12-09	2.8500	2.9200	2.7500	2.8900	+2.482%	19,513	+113.495%
2004-12-08	2.8000	2.8200	2.7900	2.8200	+2.137%	2,600	+118.794%
2004-12-06	2.7600	2.7610	2.7600	2.7610	-1.393%	900	+123.470%
2004-12-03	2.9000	2.9000	2.7500	2.8000	-0.356%	8,749	+120.357%
2004-12-02	2.8100	2.8100	2.8100	2.8100	-3.103%	16,315	+119.573%
2004-12-01	2.9000	2.9000	2.9000	2.9000	0.000%	3,000	+112.759%
2004-11-30	2.8200	2.9900	2.8200	2.9000	0.000%	19,200	+112.759%
2004-11-29	2.9000	3.2300	2.8500	2.9000	+1.399%	36,335	+112.759%
2004-11-26	2.8700	2.8700	2.8600	2.8600	-1.379%	515	+115.734%
2004-11-24	2.9000	2.9000	2.9000	2.9000	-1.695%	2,000	+112.759%
2004-11-23	3.1500	3.1500	2.9500	2.9500	-6.940%	26,500	+109.153%
2004-11-22	3.2000	3.2100	3.1700	3.1700	-2.462%	2,500	+94.637%
2004-11-19	3.2500	3.2500	3.2500	3.2500	0.000%	2,000	+89.846%
2004-11-15	3.2500	3.2500	3.2500	3.2500	-1.515%	1,400	+89.846%
2004-11-11	3.3100	3.3100	3.3000	3.3000	-2.941%	200	+86.970%
2004-11-10	3.2900	3.4000	3.2000	3.4000	+4.615%	9,108	+81.471%
2004-11-09	3.3000	3.3700	3.0000	3.2500	-4.412%	19,445	+89.846%
2004-11-08	3.1000	3.4000	3.1000	3.4000	+9.677%	26,505	+81.471%
2004-11-05	3.1000	3.1000	3.1000	3.1000	-3.125%	4,100	+99.032%
2004-11-04	3.1900	3.2900	3.1500	3.2000	+3.226%	15,033	+92.813%
2004-11-02	3.0900	3.1000	3.0900	3.1000	-3.125%	2,100	+99.032%
2004-11-01	3.1500	3.2000	3.1500	3.2000	+1.587%	2,700	+92.813%
2004-10-29	3.1500	3.1500	3.1500	3.1500	+3.960%	100	+95.873%
2004-10-28	2.8110	3.1000	2.8110	3.0300	+1.338%	7,046	+103.630%
2004-10-27	2.9400	2.9900	2.7100	2.9900	+3.460%	5,100	+106.355%
2004-10-22	2.8900	2.8900	2.8800	2.8900	-0.345%	4,300	+113.495%
2004-10-21	2.8200	2.9000	2.8200	2.9000	+2.837%	1,700	+112.759%
2004-10-20	2.5500	2.8200	2.5500	2.8200	0.000%	790	+118.794%
2004-10-19	2.9390	2.9390	2.7510	2.8200	+2.545%	800	+118.794%
2004-10-14	2.7500	2.7600	2.7500	2.7500	-1.786%	604	+124.364%
2004-10-13	2.7600	2.9600	2.7500	2.8000	-0.709%	7,798	+120.357%
2004-10-12	2.8500	2.8500	2.8200	2.8200	-1.053%	1,800	+118.794%
2004-10-11	2.8500	2.8500	2.8500	2.8500	+0.707%	800	+116.491%
2004-10-08	2.8400	2.8600	2.7900	2.8300	0.000%	900	+118.021%
2004-10-07	2.5000	2.9500	2.5000	2.8300	+2.909%	4,300	+118.021%
2004-10-06	2.8000	2.8000	2.7500	2.7500	-2.135%	700	+124.364%
2004-10-04	2.7800	2.9500	2.7800	2.8100	+2.182%	2,300	+119.573%
2004-10-01	2.8300	2.9500	2.7500	2.7500	+0.365%	7,835	+124.364%
2004-09-24	2.7400	2.7400	2.7400	2.7400	+1.481%	200	+125.182%
2004-09-23	2.7000	2.7000	2.7000	2.7000	-2.878%	200	+128.519%
2004-09-22	2.8700	2.8700	2.7800	2.7800	-3.136%	1,000	+121.942%
2004-09-21	2.8700	2.8700	2.8700	2.8700	+1.449%	500	+114.983%
2004-09-20	2.8290	2.8290	2.8290	2.8290	-5.385%	594	+118.098%
2004-09-17	2.8400	3.0600	2.8400	2.9900	+6.406%	1,200	+106.355%
2004-09-16	2.7110	2.8100	2.7110	2.8100	+3.690%	1,970	+119.573%
2004-09-14	3.0600	3.0900	2.7100	2.7100	-3.214%	950	+127.675%
2004-09-13	3.4500	3.4500	2.6100	2.8000	-10.828%	9,006	+120.357%
2004-09-08	3.1600	3.2000	3.1290	3.1400	+0.641%	1,600	+96.497%
2004-09-07	3.1400	3.2900	3.0800	3.1200	+1.629%	7,500	+97.756%
2004-09-03	3.0690	3.0700	3.0690	3.0700	-6.687%	1,500	+100.977%
2004-08-31	3.2100	3.2900	3.2000	3.2900	+1.231%	500	+87.538%
2004-08-30	2.9100	3.2500	2.9100	3.2500	+5.110%	3,850	+89.846%
2004-08-27	3.2400	3.2400	3.0500	3.0920	-3.375%	11,900	+99.547%
2004-08-23	3.0600	3.2000	3.0600	3.2000	0.000%	800	+92.813%
2004-08-18	2.9100	3.2400	2.9100	3.2000	+1.911%	5,501	+92.813%
2004-08-17	3.1320	3.1400	3.1320	3.1400	-3.086%	450	+96.497%
2004-08-12	3.2300	3.2400	3.2300	3.2400	+0.310%	300	+90.432%
2004-08-11	3.2300	3.2300	3.2300	3.2300	+0.311%	200	+91.022%
2004-08-10	3.0970	3.2210	3.0200	3.2200	-0.923%	5,800	+91.615%
2004-08-09	3.2500	3.2500	3.2500	3.2500	0.000%	100	+89.846%
2004-08-06	3.1300	3.2500	3.1300	3.2500	+2.201%	2,600	+89.846%
2004-08-05	3.0200	3.2320	3.0200	3.1800	-1.852%	2,400	+94.025%
2004-08-04	3.2100	3.2720	3.1200	3.2400	+1.250%	3,000	+90.432%
2004-08-02	3.2000	3.2000	3.2000	3.2000	-3.030%	10,000	+92.813%
2004-07-30	3.2100	3.3000	3.1700	3.3000	+4.762%	2,500	+86.970%
2004-07-29	3.1900	3.2400	3.0200	3.1500	+2.273%	5,400	+95.873%
2004-07-28	3.0500	3.1500	3.0500	3.0800	-0.324%	3,300	+100.325%
2004-07-27	3.0700	3.2000	2.9800	3.0900	+1.645%	4,300	+99.676%
2004-07-26	3.2000	3.2000	3.0400	3.0400	0.000%	6,500	+102.961%
2004-07-22	2.9100	3.0400	2.9100	3.0400	-3.185%	400	+102.961%
2004-07-21	3.1600	3.1600	3.1400	3.1400	-1.537%	5,300	+96.497%
2004-07-20	3.1900	3.1900	3.1890	3.1890	-1.877%	1,446	+93.478%
2004-07-19	3.2500	3.2500	3.2500	3.2500	+2.524%	800	+89.846%
2004-07-09	3.1400	3.2100	3.1400	3.1700	+0.316%	400	+94.637%
2004-07-07	3.1600	3.1600	3.1600	3.1600	0.000%	400	+95.253%
2004-07-02	3.1800	3.1800	3.1600	3.1600	-2.769%	500	+95.253%
2004-07-01	3.2400	3.2500	3.2400	3.2500	0.000%	300	+89.846%
2004-06-30	3.2500	3.2500	3.2480	3.2500	+3.834%	1,200	+89.846%
2004-06-28	3.1300	3.1300	3.1300	3.1300	-3.988%	100	+97.125%
2004-06-25	3.2500	3.2700	3.1000	3.2600	-0.882%	12,350	+89.264%
2004-06-24	3.3500	3.3500	3.2890	3.2890	-3.265%	2,800	+87.595%
2004-06-23	3.3000	3.4000	3.3000	3.4000	+2.410%	7,800	+81.471%
2004-06-18	3.3200	3.3200	3.3200	3.3200	-0.599%	100	+85.843%
2004-06-17	3.5000	3.5900	3.3400	3.3400	-5.114%	1,200	+84.731%
2004-06-14	3.4700	3.5200	3.4700	3.5200	+6.667%	400	+75.284%
2004-06-10	3.3000	3.3000	3.3000	3.3000	0.000%	500	+86.970%
2004-06-09	3.3000	3.3000	3.3000	3.3000	0.000%	600	+86.970%
2004-06-04	3.3300	3.3300	3.3000	3.3000	-2.941%	200	+86.970%
2004-05-28	3.3900	3.4100	3.3900	3.4000	+0.592%	1,700	+81.471%
2004-05-27	3.4000	3.4000	3.3680	3.3800	+2.424%	2,000	+82.544%
2004-05-26	3.3000	3.3000	3.3000	3.3000	+0.304%	19,000	+86.970%
2004-05-25	3.2900	3.2900	3.2900	3.2900	0.000%	500	+87.538%
2004-05-20	3.1100	3.3200	3.1100	3.2900	+0.612%	5,900	+87.538%
2004-05-17	3.2700	3.2700	3.2700	3.2700	-0.759%	300	+88.685%
2004-05-14	3.2950	3.2950	3.2950	3.2950	+0.765%	1,000	+87.253%
2004-05-13	3.3510	3.3510	3.2700	3.2700	-2.388%	1,500	+88.685%
2004-05-12	3.3700	3.3700	3.3500	3.3500	-1.180%	5,800	+84.179%
2004-05-11	3.3600	3.3900	3.3600	3.3900	+0.593%	1,010	+82.006%
2004-05-06	3.3720	3.3720	3.3700	3.3700	-3.438%	1,000	+83.086%
2004-05-03	3.6100	3.6600	3.3600	3.4900	+3.561%	9,700	+76.791%
2004-04-30	3.5600	3.5600	3.3500	3.3700	-1.749%	3,350	+83.086%
2004-04-29	3.4600	3.4700	3.4300	3.4300	-0.867%	5,300	+79.883%
2004-04-27	3.5500	3.5500	3.4000	3.4600	-2.260%	10,150	+78.324%
2004-04-26	3.5300	3.5400	3.5300	3.5400	+5.045%	1,400	+74.294%
2004-04-23	3.5200	3.5200	3.3700	3.3700	+2.744%	1,030	+83.086%
2004-04-22	3.2900	3.2900	3.2800	3.2800	-7.345%	1,000	+88.110%
2004-04-21	3.5400	3.5500	3.4900	3.5400	+1.143%	23,530	+74.294%
2004-04-20	3.4980	3.5000	3.4980	3.5000	-1.408%	700	+76.286%
2004-04-19	3.5000	3.5500	3.3700	3.5500	+4.412%	1,300	+73.803%
2004-04-16	3.4200	3.5700	3.0100	3.4000	-0.293%	17,464	+81.471%
2004-04-15	3.3500	3.4100	3.3500	3.4100	+3.647%	1,600	+80.938%
2004-04-14	3.3100	3.3790	3.2500	3.2900	+0.920%	3,862	+87.538%
2004-04-13	3.2600	3.3800	3.2600	3.2600	-1.511%	2,400	+89.264%
2004-04-08	3.5100	3.5100	3.3100	3.3100	-5.429%	4,500	+86.405%
2004-04-06	3.5800	3.5800	3.3500	3.5000	-3.846%	6,660	+76.286%
2004-04-05	3.6100	3.6400	3.3300	3.6400	+4.298%	8,500	+69.505%
2004-04-02	3.4700	3.5300	3.4200	3.4900	-0.286%	5,292	+76.791%
2004-04-01	3.2500	3.5200	3.2500	3.5000	+0.575%	13,300	+76.286%
2004-03-31	3.4800	3.5000	3.4800	3.4800	+1.754%	300	+77.299%
2004-03-29	3.1500	3.5700	3.1200	3.4200	-3.933%	3,508	+80.409%
2004-03-26	3.4800	3.5600	2.5500	3.5600	-2.171%	8,600	+73.315%
2004-03-25	3.6390	3.6390	3.6390	3.6390	+3.088%	100	+69.552%
2004-03-24	3.5300	3.5300	3.5300	3.5300	+1.729%	1,200	+74.788%
2004-03-23	3.6500	3.6500	3.4700	3.4700	-4.932%	1,500	+77.810%
2004-03-22	3.6800	3.6800	3.6500	3.6500	0.000%	200	+69.041%
2004-03-19	3.6600	3.6600	3.6500	3.6500	-2.406%	2,000	+69.041%
2004-03-16	3.6400	3.7400	3.6300	3.7400	+1.355%	16,785	+64.973%
2004-03-11	3.6900	3.6900	3.6200	3.6900	-3.150%	17,000	+67.209%
2004-03-10	3.7900	3.8100	3.6800	3.8100	+3.533%	12,300	+61.942%
2004-03-09	3.7700	3.7900	3.6600	3.6800	+0.546%	5,820	+67.663%
2004-03-05	3.5100	3.7500	3.5100	3.6600	-3.175%	1,500	+68.579%
2004-03-04	3.7700	3.7800	3.7690	3.7800	+4.132%	1,700	+63.228%
2004-03-03	3.7610	3.7610	3.6300	3.6300	-3.968%	2,600	+69.972%
2004-03-02	3.7800	3.7800	3.7800	3.7800	-0.526%	1,000	+63.228%
2004-03-01	3.8000	3.8010	3.8000	3.8000	-1.042%	1,900	+62.368%
2004-02-26	3.7500	3.8500	3.7500	3.8400	+1.053%	31,200	+60.677%
2004-02-25	3.7500	3.8010	3.7500	3.8000	+1.333%	4,500	+62.368%
2004-02-24	3.8000	3.8000	3.7400	3.7500	-0.531%	19,629	+64.533%
2004-02-23	3.8000	3.8300	3.7400	3.7700	-2.078%	38,765	+63.660%
2004-02-20	3.9700	3.9700	3.6210	3.8500	-2.778%	10,675	+60.260%
2004-02-19	3.8000	3.9600	3.7900	3.9600	+3.937%	9,300	+55.808%
2004-02-18	3.7300	3.8100	3.7300	3.8100	+2.419%	1,100	+61.942%
2004-02-13	3.7100	3.7200	3.7100	3.7200	+1.362%	1,200	+65.860%
2004-02-12	3.8300	3.8500	3.6700	3.6700	-7.089%	3,800	+68.120%
2004-02-11	3.9500	3.9500	3.9500	3.9500	0.000%	4,500	+56.203%
2004-02-09	3.9500	3.9500	3.9500	3.9500	0.000%	300	+56.203%
2004-02-06	3.9600	3.9600	3.9500	3.9500	-0.754%	4,100	+56.203%
2004-02-03	3.9700	3.9800	3.9700	3.9800	+0.252%	2,300	+55.025%
2004-02-02	3.9700	3.9700	3.9700	3.9700	-0.251%	350	+55.416%
2004-01-30	3.9800	3.9800	3.9600	3.9800	+0.505%	1,100	+55.025%
2004-01-29	3.9500	3.9700	3.9500	3.9600	-0.503%	2,900	+55.808%
2004-01-28	3.8800	3.9800	3.8800	3.9800	+2.842%	5,135	+55.025%
2004-01-27	3.8200	3.8700	3.8200	3.8700	-1.276%	750	+59.432%
2004-01-26	3.9200	3.9200	3.8900	3.9200	+0.771%	3,000	+57.398%
2004-01-23	3.7800	3.8900	3.7800	3.8900	+2.100%	4,200	+58.612%
2004-01-22	3.8100	3.8100	3.8100	3.8100	-1.295%	100	+61.942%
2004-01-21	3.8900	3.8900	3.8500	3.8600	-1.531%	1,420	+59.845%
2004-01-20	3.9200	3.9200	3.9200	3.9200	+4.255%	265	+57.398%
2004-01-16	3.8900	3.8900	3.7600	3.7600	-0.027%	2,900	+64.096%
2004-01-13	3.8790	3.8790	3.7600	3.7610	-0.239%	350	+64.052%
2004-01-12	3.7700	3.7700	3.7700	3.7700	0.000%	200	+63.660%
2004-01-08	3.7700	3.7700	3.7600	3.7700	-0.528%	200	+63.660%
2004-01-06	3.8000	3.8000	3.7900	3.7900	-0.263%	1,100	+62.797%
2004-01-05	3.8000	3.8000	3.8000	3.8000	+1.064%	308	+62.368%
2004-01-02	3.7600	3.7700	3.6200	3.7600	-0.027%	3,377	+64.096%
2003-12-31	3.7610	3.7610	3.7600	3.7610	+0.027%	200	+64.052%
2003-12-30	3.7500	3.7600	3.7500	3.7600	+1.622%	1,300	+64.096%
2003-12-29	3.7600	3.7600	3.6000	3.7000	-4.120%	900	+66.757%
2003-12-26	3.7500	3.9000	3.7500	3.8590	+1.553%	3,526	+59.886%
2003-12-24	3.8000	3.8000	3.8000	3.8000	-2.314%	500	+62.368%
2003-12-23	3.8000	3.8900	3.8000	3.8900	+2.100%	2,600	+58.612%
2003-12-22	3.8100	3.8120	3.8000	3.8100	0.000%	1,990	+61.942%
2003-12-19	3.8100	3.8100	3.8100	3.8100	-1.039%	100	+61.942%
2003-12-18	3.8500	3.8500	3.8500	3.8500	+1.050%	1,000	+60.260%
2003-12-17	3.8100	3.8100	3.8100	3.8100	+1.330%	445	+61.942%
2003-12-16	3.7600	3.7600	3.7600	3.7600	0.000%	2,000	+64.096%
2003-12-15	3.7600	3.7600	3.7600	3.7600	-1.312%	150	+64.096%
2003-12-12	3.8100	3.8100	3.8000	3.8100	+1.330%	2,100	+61.942%
2003-12-11	3.8890	3.9400	3.7600	3.7600	-3.342%	2,500	+64.096%
2003-12-10	3.8900	3.9000	3.8800	3.8900	+3.457%	12,276	+58.612%
2003-12-09	3.7700	3.8000	3.7600	3.7600	-4.569%	5,300	+64.096%
2003-12-08	3.8990	4.1000	3.8990	3.9400	+5.067%	5,800	+56.599%
2003-12-05	3.9000	3.9410	3.7500	3.7500	-2.344%	7,000	+64.533%
2003-12-03	3.8400	3.8400	3.8400	3.8400	-4.000%	500	+60.677%
2003-12-02	3.9900	4.0000	3.9900	4.0000	-0.990%	4,250	+54.250%
2003-12-01	3.9900	4.0400	3.9900	4.0400	+6.037%	3,000	+52.723%
2003-11-28	3.9900	4.0000	3.8100	3.8100	+1.600%	1,300	+61.942%
2003-11-26	3.8100	4.0000	3.7000	3.7500	-2.597%	11,900	+64.533%
2003-11-24	3.8500	4.0000	3.8100	3.8500	-3.509%	11,240	+60.260%
2003-11-21	3.9400	3.9900	3.9400	3.9900	+5.556%	13,670	+54.637%
2003-11-20	3.7700	3.7800	3.7700	3.7800	+0.505%	825	+63.228%
2003-11-19	3.7610	3.7610	3.7610	3.7610	-4.785%	370	+64.052%
2003-11-18	3.9900	4.0000	3.9500	3.9500	+5.305%	9,200	+56.203%
2003-11-17	3.9900	3.9900	3.6500	3.7510	-2.571%	3,200	+64.489%
2003-11-14	3.8500	3.8500	3.8500	3.8500	0.000%	1,500	+60.260%
2003-11-13	3.7500	3.8500	3.7500	3.8500	-2.036%	2,400	+60.260%
2003-11-12	3.9300	3.9300	3.9300	3.9300	+12.289%	500	+56.997%
2003-11-11	3.8500	3.8500	3.4800	3.4999	-8.619%	8,400	+76.291%
2003-11-07	3.8300	3.8400	3.8300	3.8300	+0.789%	300	+61.097%
2003-11-06	3.8000	3.8000	3.8000	3.8000	-5.000%	2,000	+62.368%
2003-11-05	3.8100	4.0000	3.8100	4.0000	+5.263%	1,200	+54.250%
2003-11-03	3.9000	3.9000	3.8000	3.8000	-5.000%	2,100	+62.368%
2003-10-31	4.0500	4.0600	4.0000	4.0000	-3.148%	9,400	+54.250%
2003-10-30	4.1300	4.1300	4.1300	4.1300	+3.250%	100	+49.395%
2003-10-29	3.8100	4.1400	3.8100	4.0000	+4.987%	30,200	+54.250%
2003-10-28	3.8100	3.8100	3.8100	3.8100	+1.600%	2,000	+61.942%
2003-10-24	3.7990	3.7990	3.7500	3.7500	+1.626%	1,100	+64.533%
2003-10-23	3.7500	3.7500	3.6900	3.6900	+0.244%	2,900	+67.209%
2003-10-22	3.8100	3.8500	3.5600	3.6810	-3.639%	6,500	+67.617%
2003-10-21	3.8200	3.8200	3.8200	3.8200	-0.779%	100	+61.518%
2003-10-20	3.8600	3.8600	3.8500	3.8500	+1.316%	900	+60.260%
2003-10-17	3.7200	3.8000	3.6500	3.8000	+1.333%	14,200	+62.368%
2003-10-16	3.7300	3.7500	3.5300	3.7500	0.000%	9,400	+64.533%
2003-10-15	3.7300	3.7500	3.7300	3.7500	-0.504%	600	+64.533%
2003-10-14	3.8000	3.8000	3.7690	3.7690	+2.141%	3,100	+63.704%
2003-10-13	3.7000	3.7000	3.6900	3.6900	-0.270%	500	+67.209%
2003-10-10	3.6500	3.7000	3.5610	3.7000	+2.778%	4,000	+66.757%
2003-10-09	3.6500	3.6510	3.6000	3.6000	-1.370%	3,580	+71.389%
2003-10-08	3.7800	3.8500	3.6500	3.6500	-2.406%	11,620	+69.041%
2003-10-03	3.8600	3.8600	3.6900	3.7400	0.000%	13,900	+64.973%
2003-10-02	3.7190	3.7400	3.7190	3.7400	+2.466%	4,100	+64.973%
2003-10-01	3.6700	3.6700	3.6500	3.6500	+0.027%	1,200	+69.041%
2003-09-30	3.6600	3.6600	3.6400	3.6490	+0.523%	15,200	+69.087%
2003-09-29	3.5900	3.6300	3.5900	3.6300	+1.114%	4,400	+69.972%
2003-09-26	3.5010	3.5900	3.5010	3.5900	+0.843%	1,400	+71.866%
2003-09-25	3.5300	3.5600	3.5290	3.5600	+1.685%	1,600	+73.315%
2003-09-22	3.5500	3.5500	3.5000	3.5010	-1.933%	15,600	+76.235%
2003-09-19	3.5500	3.5700	3.5500	3.5700	+2.292%	1,243	+72.829%
2003-09-18	3.4200	3.4900	3.4200	3.4900	+0.287%	2,400	+76.791%
2003-09-16	3.4800	3.4800	3.4800	3.4800	+0.870%	100	+77.299%
2003-09-11	3.4400	3.4500	3.4400	3.4500	0.000%	1,100	+78.841%

.dark-mode .GgPMK5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GgPMK5{ color: #333333; background-color: white; border: 2px solid #333333; }HOSTHost Digital Inc.stock NYSEAMERICAN

HOST
Host Digital Inc.
stock NYSEAMERICAN