NYSE American - Delayed Quote
USD
Host Digital Inc. (HOST)
2.8500
-0.0300
(-1.04%)
At close: October 30 at 4:00:00 PM EDT
2.7600
-0.0900
(-3.16%)
After hours: October 30 at 7:17:29 PM EDT
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
Oct 30, 2026
2.7900
2.8700
2.6000
2.8500
2.8500
203,500
Oct 29, 2026
2.9600
3.1200
2.8200
2.8800
2.8800
58,000
Oct 28, 2026
2.7500
2.9400
2.5500
2.9300
2.9300
210,500
Oct 27, 2026
2.9400
2.9600
2.6500
2.8400
2.8400
250,500
Oct 26, 2026
2.4900
2.9900
2.4600
2.8400
2.8400
504,300
Oct 23, 2026
2.3600
2.4600
2.1000
2.4100
2.4100
413,900
Oct 22, 2026
2.7100
3.1000
2.3400
2.4000
2.4000
666,500
Oct 21, 2026
2.6700
2.9000
2.5600
2.8400
2.8400
438,400
Oct 20, 2026
2.2300
2.8800
1.8700
2.8300
2.8300
6,158,100
Oct 19, 2026
1.9500
2.0290
1.4800
1.9200
1.9200
337,300
Oct 16, 2026
2.6700
2.7380
1.8850
1.9000
1.9000
252,800
Oct 15, 2026
2.8800
2.9300
2.4600
2.5000
2.5000
131,100
Oct 14, 2026
3.1600
3.2800
2.8000
2.8900
2.8900
120,600
Oct 13, 2026
3.1400
3.2300
3.0700
3.1600
3.1600
48,400
Oct 12, 2026
3.1900
3.2900
2.9700
3.1400
3.1400
145,100
Oct 9, 2026
3.1800
3.3550
3.0000
3.1700
3.1700
85,700
Oct 8, 2026
3.2100
3.3900
3.1000
3.2000
3.2000
74,400
Oct 7, 2026
3.3600
3.4900
3.0800
3.2100
3.2100
243,900
Oct 6, 2026
3.0200
3.4680
3.0200
3.3700
3.3700
112,800
Oct 5, 2026
3.6300
3.6300
2.9250
3.0900
3.0900
131,700
Oct 2, 2026
3.8600
3.9100
3.4400
3.6000
3.6000
302,600
Oct 1, 2026
4.7500
4.9300
3.8000
3.8800
3.8800
285,700
Sep 30, 2026
4.9500
5.0290
4.6700
4.7500
4.7500
189,500
Sep 29, 2026
4.8600
5.0700
4.3950
4.8000
4.8000
474,800
Sep 28, 2026
6.0400
6.1800
4.8300
4.9500
4.9500
171,800
Sep 25, 2026
8.0400
8.2000
5.3850
6.1400
6.1400
348,000
Sep 24, 2026
7.9500
8.2500
7.7500
8.0000
8.0000
142,100
Sep 23, 2026
8.0500
8.1450
8.0000
8.0000
8.0000
217,900
Sep 22, 2026
8.1800
8.2500
8.0000
8.0600
8.0600
186,000
Sep 21, 2026
8.1100
8.2400
8.0000
8.0000
8.0000
171,400
Sep 18, 2026
9.0700
9.0700
8.0000
8.0900
8.0900
172,400
Sep 17, 2026
14.3400
14.7200
10.3400
11.3300
11.3300
165,900
Sep 16, 2026
10.4700
14.5660
10.3170
14.1500
14.1500
507,300
Sep 15, 2026
10.6000
11.1600
10.0590
10.0700
10.0700
38,200
Sep 14, 2026
10.2000
11.0100
9.7900
10.5500
10.5500
74,000
Sep 11, 2026
9.7900
10.6500
9.7000
9.8800
9.8800
94,900
Sep 10, 2026
8.5500
9.9500
8.5500
9.6500
9.6500
117,900
Sep 9, 2026
8.5000
8.7600
8.0700
8.5000
8.5000
48,500
Sep 8, 2026
7.6700
8.8070
7.6400
8.6900
8.6900
211,100
Sep 4, 2026
6.9700
7.1200
6.6500
7.0200
7.0200
30,200
Sep 3, 2026
7.2600
7.4200
6.8000
6.9900
6.9900
83,600
Sep 2, 2026
7.3800
7.4300
7.0600
7.1800
7.1800
38,100
Sep 1, 2026
8.1500
8.6200
7.0600
7.4400
7.4400
150,500
Aug 31, 2026
1:35
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Aug 31, 2026
8.1600
8.7200
7.5500
8.4100
8.4100
331,300
Aug 28, 2026
7.7700
8.4350
7.3500
8.4350
8.4350
62,203
Aug 27, 2026
10.1500
10.1850
8.7500
9.0650
9.0650
166,000
Aug 26, 2026
10.9200
11.2700
10.5000
10.7100
10.7100
100,600
Aug 25, 2026
9.6250
10.7800
9.3800
10.1850
10.1850
100,420
Aug 24, 2026
9.4150
9.7300
9.2750
9.6950
9.6950
19,109
Aug 21, 2026
9.1000
9.6950
8.9950
9.6950
9.6950
34,869
Aug 20, 2026
8.6450
9.2400
8.5400
8.9250
8.9250
62,154
Aug 19, 2026
9.0650
9.1350
8.4700
8.6450
8.6450
28,803
Aug 18, 2026
9.4500
9.7300
9.0300
9.2750
9.2750
35,277
Aug 17, 2026
8.8200
9.9400
8.8200
9.5200
9.5200
40,531
Aug 14, 2026
9.7650
10.2900
8.7500
9.2750
9.2750
56,220
Aug 13, 2026
8.7850
11.5500
8.6100
9.3800
9.3800
1,761,960
Aug 12, 2026
9.2400
10.2900
9.1700
10.1850
10.1850
55,743
Aug 11, 2026
8.4700
9.9750
8.4700
9.4850
9.4850
96,900
Aug 10, 2026
8.9600
9.5200
8.7500
8.9600
8.9600
190,677
Aug 7, 2026
11.0950
19.1800
10.3950
10.5000
10.5000
18,689,694
Aug 6, 2026
7.0700
7.1750
6.7900
7.0000
7.0000
13,186
Aug 5, 2026
7.2800
7.5250
6.7200
7.2800
7.2800
13,003
Aug 4, 2026
6.9650
7.4200
6.3350
7.0000
7.0000
32,194
Aug 3, 2026
6.5450
6.9300
6.1250
6.9300
6.9300
28,040
Jul 31, 2026
6.1950
7.7000
5.9500
6.2650
6.2650
243,894
Jul 30, 2026
6.1250
6.3000
6.1250
6.1250
6.1250
28,314
Jul 29, 2026
6.2650
6.6500
6.2300
6.4750
6.4750
2,929
Jul 28, 2026
6.3000
6.4400
6.2300
6.3350
6.3350
4,374
Jul 27, 2026
6.3350
6.6150
6.3000
6.3000
6.3000
1,931
Jul 24, 2026
6.3000
6.7200
6.3000
6.3700
6.3700
2,940
Jul 23, 2026
6.7550
6.9650
6.4050
6.4050
6.4050
1,894
Jul 22, 2026
6.8250
7.1050
6.6500
6.8600
6.8600
2,577
Jul 21, 2026
6.6150
6.7550
6.5450
6.6150
6.6150
4,546
Jul 20, 2026
6.6500
6.9300
6.6150
6.6500
6.6500
4,120
Jul 17, 2026
6.7550
6.8250
6.6500
6.6850
6.6850
6,449
Jul 16, 2026
6.6850
7.4550
6.6500
6.8250
6.8250
13,243
Jul 15, 2026
6.6500
7.0000
6.6500
6.7200
6.7200
11,326
Jul 14, 2026
6.6150
6.8950
6.5450
6.5800
6.5800
19,606
Jul 13, 2026
6.6500
6.7900
6.4750
6.5450
6.5450
5,740
Jul 10, 2026
6.6500
6.8600
6.6500
6.8250
6.8250
1,954
Jul 9, 2026
6.6500
6.8950
6.5800
6.8950
6.8950
6,880
Jul 8, 2026
6.9650
6.9650
6.5450
6.7550
6.7550
12,191
Jul 7, 2026
6.9650
7.0700
6.7550
6.8600
6.8600
6,951
Jul 6, 2026
7.3150
7.3150
6.7200
7.1750
7.1750
22,291
Jul 2, 2026
6.9650
8.0500
6.8600
7.2450
7.2450
117,426
Jul 1, 2026
6.6500
6.9650
6.5800
6.7550
6.7550
12,326
Jun 30, 2026
6.5450
7.0350
6.5450
6.7900
6.7900
10,534
Jun 29, 2026
6.5800
6.6850
6.3000
6.5800
6.5800
10,683
Jun 26, 2026
6.3700
6.8250
6.1600
6.5450
6.5450
41,240
Jun 25, 2026
7.3500
7.4550
6.1250
6.5800
6.5800
82,189
Jun 24, 2026
7.2450
7.9100
7.0350
7.5250
7.5250
84,109
Jun 23, 2026
7.4900
7.4900
7.1050
7.1750
7.1750
8,454
Jun 22, 2026
7.9450
8.1900
7.5950
7.7000
7.7000
21,071
Jun 18, 2026
8.4000
8.7500
8.0850
8.5750
8.5750
17,971
Jun 17, 2026
8.6800
8.8200
8.1550
8.5400
8.5400
12,434
Jun 16, 2026
9.0300
9.1000
8.4000
8.5750
8.5750
20,537
Jun 15, 2026
9.5200
9.5550
8.9950
9.1000
9.1000
27,277
Jun 12, 2026
9.2750
9.5550
9.1700
9.4850
9.4850
6,549
Jun 11, 2026
9.4850
9.4850
9.1350
9.4850
9.4850
10,697
Jun 10, 2026
9.4500
9.6250
9.1000
9.3100
9.3100
12,634
Jun 9, 2026
9.4150
9.9750
9.1000
9.6250
9.6250
21,783
Jun 8, 2026
10.1500
10.1500
9.1000
9.6950
9.6950
17,900
Jun 5, 2026
10.0100
10.5350
9.2400
9.9750
9.9750
24,691
Jun 4, 2026
10.1500
11.0950
9.5200
10.5000
10.5000
46,803
Jun 3, 2026
11.5850
12.2500
10.6750
11.0950
11.0950
69,460
Jun 2, 2026
10.6750
13.8250
10.3950
12.1100
12.1100
278,217
Jun 1, 2026
14.4550
16.4850
12.6000
12.8800
12.8800
1,902,020
May 29, 2026
10.2900
12.2150
9.9750
11.6550
11.6550
1,329,611
May 28, 2026
9.8000
10.0100
9.4850
10.0100
10.0100
7,254
May 27, 2026
10.1500
10.2550
9.4500
9.7300
9.7300
9,946
May 26, 2026
9.5900
9.5900
9.1000
9.1700
9.1700
3,120
May 22, 2026
9.3100
9.6600
9.1700
9.5900
9.5900
2,934
May 21, 2026
9.1350
9.6250
9.1350
9.3100
9.3100
6,074
May 20, 2026
9.2400
9.4500
9.1000
9.2400
9.2400
1,183
May 19, 2026
9.1000
9.4150
9.1000
9.2750
9.2750
2,860
May 18, 2026
9.4500
9.6250
8.9250
9.1000
9.1000
11,669
May 15, 2026
9.2050
9.8000
9.2050
9.4500
9.4500
3,043
May 14, 2026
9.8350
10.0100
9.5200
9.5550
9.5550
4,414
May 13, 2026
9.8000
10.0100
9.6250
9.6950
9.6950
4,051
May 12, 2026
9.8000
9.8350
9.5200
9.7300
9.7300
3,297
May 11, 2026
10.0100
10.4650
10.0100
10.0100
10.0100
4,249
May 8, 2026
9.7650
10.5000
9.4850
10.1500
10.1500
4,251
May 7, 2026
9.5200
10.1500
9.3800
9.9750
9.9750
9,860
May 6, 2026
9.5200
10.1150
9.2400
9.7300
9.7300
13,594
May 5, 2026
9.3450
9.5200
9.2750
9.4500
9.4500
3,549
May 4, 2026
9.3100
9.5550
9.1350
9.4150
9.4150
8,246
May 1, 2026
9.2050
9.3800
9.1000
9.3800
9.3800
7,243
Apr 30, 2026
9.1000
9.4500
8.9950
9.2750
9.2750
12,069
Apr 29, 2026
9.4850
9.8000
9.2400
9.3450
9.3450
7,403
Apr 28, 2026
9.3100
9.4850
9.1000
9.3100
9.3100
5,554
Apr 27, 2026
9.2750
9.4500
9.1350
9.3450
9.3450
5,594
Apr 24, 2026
9.4150
9.4500
8.9600
9.3800
9.3800
8,651
Apr 23, 2026
9.5550
9.6600
9.2750
9.4850
9.4850
8,483
Apr 22, 2026
9.2750
9.4500
9.1000
9.1350
9.1350
32,511
Apr 21, 2026
9.4500
9.5200
9.2050
9.4500
9.4500
4,246
Apr 20, 2026
9.5200
9.5200
9.2750
9.5200
9.5200
3,637
Apr 17, 2026
9.4850
9.6600
9.1000
9.5200
9.5200
6,640
Apr 16, 2026
9.3800
9.6250
9.2750
9.6250
9.6250
4,320
Apr 15, 2026
9.1700
9.8000
9.0650
9.3800
9.3800
12,314
Apr 14, 2026
9.1350
9.2750
8.8200
9.2750
9.2750
8,549
Apr 13, 2026
9.0650
9.4500
8.7150
9.1350
9.1350
2,429
Apr 10, 2026
8.7850
10.0800
8.7850
8.9600
8.9600
5,537
Apr 9, 2026
9.4500
9.4500
8.7850
8.7850
8.7850
3,151
Apr 8, 2026
9.1000
9.1000
8.7850
8.8900
8.8900
3,351
Apr 7, 2026
8.7150
9.4150
8.6450
9.0650
9.0650
6,611
Apr 6, 2026
8.9250
8.9250
8.2950
8.8900
8.8900
3,783
Apr 2, 2026
8.8900
8.8900
8.4000
8.5050
8.5050
2,974
Apr 1, 2026
8.7500
9.0650
8.5750
8.7500
8.7500
4,406
Mar 31, 2026
8.5750
8.9250
8.4700
8.7150
8.7150
4,986
Mar 30, 2026
10.1500
10.1500
8.3300
8.4000
8.4000
24,469
Mar 27, 2026
9.1700
9.4150
8.2950
8.6800
8.6800
29,554
Mar 26, 2026
9.7300
9.9750
9.0300
9.3450
9.3450
13,660
Mar 25, 2026
9.7300
10.1150
9.6250
9.7300
9.7300
9,111
Mar 24, 2026
10.2550
10.3250
9.6600
9.6600
9.6600
5,506
Mar 23, 2026
9.9400
10.5000
9.8700
10.3600
10.3600
14,480
Mar 20, 2026
9.5200
10.2200
9.4850
10.0800
10.0800
11,569
Mar 19, 2026
10.1500
10.5000
9.5200
9.7650
9.7650
6,337
Mar 18, 2026
10.2200
10.7100
9.8350
9.8350
9.8350
5,257
Mar 17, 2026
9.9400
10.7450
9.9400
10.4300
10.4300
3,874
Mar 16, 2026
10.3250
10.9550
10.0800
10.2550
10.2550
19,677
Mar 13, 2026
10.5000
10.8500
9.9050
10.0450
10.0450
17,643
Mar 12, 2026
10.5000
11.8300
10.0100
10.3600
10.3600
141,537
Mar 11, 2026
9.5200
10.1150
9.1700
10.1150
10.1150
26,546
Mar 10, 2026
9.9400
10.3250
9.4500
9.9400
9.9400
14,209
Mar 9, 2026
9.2400
10.1500
8.8550
10.0100
10.0100
27,217
Mar 6, 2026
9.8000
9.8700
9.0650
9.1000
9.1000
13,180
Mar 5, 2026
9.5200
9.8350
8.9600
9.3450
9.3450
16,534
Mar 4, 2026
9.6600
9.9050
9.1000
9.6600
9.6600
18,189
Mar 3, 2026
9.8700
10.2550
8.8900
10.0450
10.0450
26,757
Mar 2, 2026
9.8350
11.0250
9.8000
10.6400
10.6400
25,377
Feb 27, 2026
11.4800
11.4800
9.8000
11.0250
11.0250
40,383
Feb 26, 2026
12.2500
12.2500
10.8500
11.6200
11.6200
82,446
Feb 25, 2026
11.7250
13.1950
10.1500
12.0750
12.0750
1,207,100
Feb 24, 2026
9.6600
9.8700
9.2400
9.5900
9.5900
49,860
Feb 23, 2026
9.6250
10.3950
9.3800
10.2550
10.2550
19,340
Feb 20, 2026
10.1500
10.3950
8.8550
10.2200
10.2200
471,934
Feb 19, 2026
9.5900
9.8000
8.8550
9.3800
9.3800
44,949
Feb 18, 2026
8.9950
9.8000
8.7500
9.1700
9.1700
3,417
Feb 17, 2026
8.7500
9.3800
8.7500
9.2050
9.2050
2,103
Feb 13, 2026
9.1700
9.6250
8.7500
9.3800
9.3800
3,851
Feb 12, 2026
9.4850
9.8700
9.4500
9.6250
9.6250
1,794
Feb 11, 2026
9.5900
9.7300
9.4150
9.4850
9.4850
1,617
Feb 10, 2026
9.7300
10.3250
9.3100
9.5550
9.5550
5,640
Feb 9, 2026
9.4500
9.8000
9.1000
9.4500
9.4500
5,649
Feb 6, 2026
9.4500
9.9050
9.1000
9.1000
9.1000
3,531
Feb 5, 2026
9.4500
9.8000
8.7850
9.4500
9.4500
2,914
Feb 4, 2026
10.8500
10.8500
9.1700
9.5200
9.5200
3,060
Feb 3, 2026
9.8000
10.0100
9.6600
9.8000
9.8000
3,303
Feb 2, 2026
9.8000
10.0100
9.4850
9.7650
9.7650
3,866
Jan 30, 2026
10.3250
10.3250
9.4500
9.6950
9.6950
4,723
Jan 29, 2026
11.3750
11.3750
9.8700
10.2900
10.2900
5,303
Jan 28, 2026
11.9000
11.9000
11.4800
11.5150
11.5150
489
Jan 27, 2026
11.9000
12.2500
11.5500
11.9000
11.9000
3,571
Jan 26, 2026
11.5500
12.5300
11.2000
11.9350
11.9350
10,731
Jan 23, 2026
11.3750
12.0050
11.1300
11.4450
11.4450
5,877
Jan 22, 2026
10.2550
11.7250
10.2550
11.3750
11.3750
12,277
Jan 21, 2026
9.8700
10.4650
9.8700
10.2550
10.2550
2,140
Jan 20, 2026
9.9400
10.6400
9.8000
10.0100
10.0100
5,097
Jan 16, 2026
10.5000
10.5000
9.9750
10.1150
10.1150
2,891
Jan 15, 2026
10.6750
10.6750
10.3250
10.3600
10.3600
1,883
Jan 14, 2026
10.2550
10.7100
10.1150
10.5350
10.5350
5,583
Jan 13, 2026
10.5000
10.5350
10.1500
10.2900
10.2900
6,523
Jan 12, 2026
10.5000
10.6750
10.2200
10.3250
10.3250
3,494
Jan 9, 2026
10.4650
10.7100
9.9400
10.5000
10.5000
7,274
Jan 8, 2026
10.3250
10.5000
10.1150
10.4650
10.4650
8,303
Jan 7, 2026
10.0450
10.4300
9.6250
10.2900
10.2900
11,763
Jan 6, 2026
10.3600
10.3600
9.1700
9.7650
9.7650
31,086
Jan 5, 2026
10.5000
11.2700
9.1350
10.3600
10.3600
91,363
Jan 2, 2026
9.8700
9.8700
9.0300
9.8350
9.8350
5,823
Dec 31, 2025
9.4500
9.4500
7.7350
8.7850
8.7850
18,974
Dec 30, 2025
9.4150
9.5550
9.1350
9.4850
9.4850
2,331
Dec 29, 2025
10.1850
10.4650
9.1000
9.4500
9.4500
9,040
Dec 26, 2025
10.8500
11.0250
9.8000
10.5000
10.5000
13,511
Dec 24, 2025
9.8000
11.3050
9.7300
10.9550
10.9550
18,360
Dec 23, 2025
8.8550
9.9750
8.8550
9.9400
9.9400
8,811
Dec 22, 2025
9.4500
9.4500
8.8550
8.8900
8.8900
3,554
Dec 19, 2025
8.9600
10.5000
8.8200
9.2050
9.2050
23,634
Dec 18, 2025
10.0100
10.4650
8.8200
9.0650
9.0650
8,011
Dec 17, 2025
9.7650
9.9050
8.9250
9.9050
9.9050
6,740
Dec 16, 2025
9.4500
9.5900
8.5750
9.4500
9.4500
9,869
Dec 15, 2025
10.8500
10.8500
9.1000
9.6250
9.6250
21,086
Dec 12, 2025
18.0600
18.1650
9.1000
10.0800
10.0800
90,397
Dec 11, 2025
20.3000
20.3000
18.2000
18.6200
18.6200
8,514
Dec 10, 2025
19.9500
20.3700
19.0400
20.1950
20.1950
7,371
Dec 9, 2025
19.6000
20.2650
19.2150
19.6000
19.6000
2,426
Dec 8, 2025
19.9500
20.8600
19.6000
20.1950
20.1950
3,909
Dec 5, 2025
19.5650
20.9650
19.5650
20.3350
20.3350
5,434
Dec 4, 2025
19.9500
20.4750
19.7750
20.1950
20.1950
8,291
Dec 3, 2025
18.9000
20.4750
18.7250
19.9500
19.9500
11,571
Dec 2, 2025
19.7750
19.9500
18.5500
18.7950
18.7950
6,140
Dec 1, 2025
21.4200
21.7000
19.6700
19.7750
19.7750
8,317
Nov 28, 2025
21.3500
22.1550
21.0700
21.5600
21.5600
809
Nov 26, 2025
22.0500
24.1500
21.2450
21.2450
21.2450
6,591
Nov 25, 2025
22.7500
22.7500
21.5950
21.8750
21.8750
2,057
Nov 24, 2025
21.0350
22.2950
21.0350
21.7000
21.7000
4,811
Nov 21, 2025
20.8250
22.0500
20.4400
21.6650
21.6650
13,051
Nov 20, 2025
20.4750
21.2800
20.3700
20.4750
20.4750
2,606
Nov 19, 2025
20.5450
21.4550
20.0550
20.4400
20.4400
2,797
Nov 18, 2025
20.7200
21.8400
19.9850
21.1750
21.1750
4,349
Nov 17, 2025
22.0500
22.1200
21.0000
21.4200
21.4200
5,394
Nov 14, 2025
22.0500
22.1200
21.2100
21.4900
21.4900
10,463
Nov 13, 2025
20.3700
22.1200
20.3700
21.7000
21.7000
4,851
Nov 12, 2025
21.1750
21.7000
20.5800
21.0000
21.0000
4,597
Nov 11, 2025
20.3000
21.3500
19.9500
21.2450
21.2450
4,971
Nov 10, 2025
19.9500
20.5800
19.4950
20.3000
20.3000
3,897
Nov 7, 2025
20.3000
20.3000
19.2850
19.9500
19.9500
1,471
Nov 6, 2025
20.8600
21.2100
18.9000
20.9650
20.9650
8,863
Nov 5, 2025
23.4500
25.2000
21.0000
21.0000
21.0000
41,934
Nov 4, 2025
20.3000
20.6500
18.3750
18.8650
18.8650
11,503
Nov 3, 2025
20.4750
21.0000
20.3000
20.5800
20.5800
2,549
Oct 31, 2025
22.0500
22.1900
20.3350
20.8950
20.8950
5,634
