What is the all time high of HOST?

Host Digital Inc. (HOST) closed at its highest ever adjusted price, $11.33, on Sep 17, 2026. Its lowest close was $4.95 on Sep 28, 2026.

How much has HOST returned since Sep 17, 2026?

-56.3% in price terms from the first stored close to Sep 28, 2026.

What was the worst drawdown in HOST history?

-56.3% from the Sep 17, 2026 peak to the Sep 28, 2026 trough on adjusted closes; the previous peak has not been regained as of the last stored session.

How far back does HOST historical data go?

The daily series starts on Sep 17, 2026 and runs to Sep 28, 2026: 10 trading sessions across 0.0 years. Minute bars start on Sep 18, 2026 and are captured forward, never backfilled.

Are HOST historical prices adjusted for splits and dividends?

Yes. The page uses the fully adjusted series, in which every past price is scaled for later splits and cash dividends so returns are comparable across the whole history. The API also serves raw prices, split adjusted only and dividend adjusted only.

How do I get HOST historical data?

Register for a free key and call the bars endpoint: it returns date, open, high, low, close and volume as JSON, one year back on the free plan and the full series from Sep 17, 2026 on Quant and above. Minute history comes with the paid plans.

NYSE American · HOST · stock

Host Digital Inc. (HOST) stock price history

Every NYSE American trading session of Host Digital Inc. from Sep 17, 2026 to Sep 28, 2026: 10 daily bars, adjusted for splits and dividends, with minute bars from Sep 18, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get HOST data, free key Year by year table

HOST adjusted close, 2026 to 2026

HOSTHost Digital Inc.

$4.95

$11.33
All time high, 2026: $9.07
52 week high, $4.83 low: 10
Daily sessions since 2026

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2026 to 2026 series and minute bars.

HOST key facts

Host Digital Inc. (HOST) closed at $4.95 on Sep 28, 2026 on NYSE American.
HOST's all time high close is $11.33, set on Sep 17, 2026; its all time low close is $4.95 on Sep 28, 2026.
HOST's 52 week range is $4.83 to $9.07.
HOST's deepest drawdown was -56.3% from Sep 17, 2026 to Sep 28, 2026.
DataCedar holds 10 daily sessions of HOST history from Sep 17, 2026 and minute bars from Sep 18, 2026, adjusted for splits and dividends, served by the API under a key.

HOST price chart, 2026 to 2026

Adjusted daily close. 10 sampled points across the full history; the API serves every session.

HOST returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

Period	Return
1 month	n/a
3 months	n/a
6 months	n/a
Year to date	n/a
1 year	n/a
3 years	n/a
5 years	n/a
10 years	n/a
Since Sep 17, 2026	-56.3%

HOST records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close: $11.33 on Sep 17, 2026
All time low close: $4.95 on Sep 28, 2026
52 week high: $9.07 on Sep 18, 2026
52 week low: $4.83 on Sep 28, 2026
Deepest drawdown: -56.3% from Sep 17, 2026 to Sep 28, 2026, not yet recovered
Best single session: +0.8% on Sep 22, 2026
Worst single session: -28.6% on Sep 18, 2026
Sessions closing higher, 1 year: 11%

HOST price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2026 starts on Sep 17, 2026; 2026 runs to Sep 28, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	$14.34	$14.72	$4.83	$4.95	n/a	1.9M	10

About the HOST data

Daily bars. 10 sessions from Sep 17, 2026 to Sep 28, 2026, one row per NYSE American trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 18, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are NYSE American trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 17, 2026, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/HOST/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on NYSE American

GROY Gold Royalty Corp.
GROY.W Gold Royalty Corp. Warrants
GTE Gran Tierra Energy INC.
HLSQ Tessera Defense & Homeland Security Inc.
HSLV Highlander Silver Corp.
HYLN Hyliion Holdings Corp.
IAF abrdn Australia Equity Fund, INC.
IAUX i-80 Gold Corp.

Browse NYSE American

Historical data guides

Common questions

HOST share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market