Loading the section
The price of Host Digital Inc. (HOST) on October 9, 2026 is 3.17 USD, -0.94% on the day. Over 52 weeks the stock traded between 2.92 USD and 9.07 USD; the price now sits 4% of the way up that range.
Closing prices for 09 October 2026
Next earnings report: 16 October 2026 · Earnings calendar
The series is stated in the current share scale after splits; dividends are not included in the price
No filings for this security yet.
No events for this security recently.
There is no company information yet.
Host Digital Inc. trades on NYSE American under the ticker HOST. The trading history on this page starts on 18 September 2026.
Over the past 52 weeks HOST has traded between 2.93 $ and 9.07 $. As of 09 October 2026 the price stood 3.99 % of the way from the 52-week low to the high.
| Date | Open | High | Low | Close | Volume, shares |
|---|---|---|---|---|---|
| 09 October 2026 | 3.18 | 3.36 | 3.00 | 3.17 | 85,700 |
| 08 October 2026 | 3.21 | 3.39 | 3.10 | 3.20 | 74,400 |
| 07 October 2026 | 3.36 | 3.49 | 3.08 | 3.21 | 243,900 |
| 06 October 2026 | 3.02 | 3.47 |
| 3.02 |
| 3.37 |
| 112,800 |
| 05 October 2026 | 3.63 | 3.63 | 2.93 | 3.09 | 131,700 |
| 02 October 2026 | 3.86 | 3.91 | 3.44 | 3.60 | 302,600 |
| 01 October 2026 | 4.75 | 4.93 | 3.80 | 3.88 | 285,700 |
| 30 September 2026 | 4.95 | 5.03 | 4.67 | 4.75 | 189,500 |
| 29 September 2026 | 4.86 | 5.07 | 4.40 | 4.80 | 474,800 |
| 28 September 2026 | 6.04 | 6.18 | 4.83 | 4.95 | 171,800 |
| 25 September 2026 | 8.04 | 8.20 | 5.39 | 6.14 | 348,000 |
| 24 September 2026 | 7.95 | 8.25 | 7.75 | 8.00 | 142,100 |
| 23 September 2026 | 8.05 | 8.15 | 8.00 | 8.00 | 217,900 |
| 22 September 2026 | 8.18 | 8.25 | 8.00 | 8.06 | 186,000 |
| 21 September 2026 | 8.11 | 8.24 | 8.00 | 8.00 | 171,400 |
| 18 September 2026 | 9.07 | 9.07 | 8.00 | 8.09 | 172,400 |