|
 Host Hotels & Res - [Ticker: HST] |     | | Last Trade | 19.35 | Last Trade Time | 2018-12-03 - 00:00:00 | | Variation | +0.35 (+1.02%) | Open | 19.17 | | High | 19.36 | Low | 18.92 | | Volume | 4,006,211 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 19.71 x 4,200 - 19.72 x 7,000 | | Former Close | 19.00 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | HST quotes from 2000-01-01 to 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-04-06 | 792,400 | 16.42 | 16.64 | 16.35 | 16.38 | 00:00:00 | | 2005-04-07 | 727,300 | 16.38 | 16.62 | 16.38 | 16.58 | 00:00:00 | | 2005-04-08 | 802,200 | 16.53 | 16.72 | 16.48 | 16.54 | 00:00:00 | | 2005-04-11 | 411,200 | 16.59 | 16.66 | 16.53 | 16.66 | 00:00:00 | | 2005-04-12 | 1,926,700 | 16.66 | 16.92 | 16.55 | 16.90 | 00:00:00 | | 2005-04-13 | 1,053,900 | 16.80 | 16.98 | 16.73 | 16.80 | 00:00:00 | | 2005-04-14 | 1,543,200 | 16.78 | 16.91 | 16.50 | 16.54 | 00:00:00 | | 2005-04-15 | 1,122,700 | 16.55 | 16.69 | 16.35 | 16.38 | 00:00:00 | | 2005-04-18 | 1,939,600 | 16.38 | 16.46 | 16.05 | 16.27 | 00:00:00 | | 2005-04-19 | 1,426,300 | 16.27 | 16.50 | 16.25 | 16.49 | 00:00:00 | | 2005-04-20 | 600,900 | 16.49 | 16.52 | 16.26 | 16.42 | 00:00:00 | | 2005-04-21 | 631,800 | 16.49 | 16.70 | 16.33 | 16.47 | 00:00:00 | | 2005-04-22 | 1,388,300 | 16.48 | 16.75 | 16.47 | 16.55 | 00:00:00 | | 2005-04-25 | 1,790,300 | 16.58 | 16.78 | 16.58 | 16.60 | 00:00:00 | | 2005-04-26 | 1,467,200 | 16.60 | 16.82 | 16.55 | 16.75 | 00:00:00 | | 2005-04-27 | 1,524,500 | 16.65 | 16.85 | 16.60 | 16.85 | 00:00:00 | | 2005-04-28 | 1,285,000 | 16.85 | 16.85 | 16.39 | 16.57 | 00:00:00 | | 2005-04-29 | 1,510,800 | 16.61 | 16.85 | 16.45 | 16.82 | 00:00:00 | | 2005-05-02 | 2,960,500 | 16.77 | 16.85 | 16.18 | 16.37 | 00:00:00 | | 2005-05-03 | 1,782,600 | 16.37 | 16.48 | 16.26 | 16.39 | 00:00:00 | | 2005-05-04 | 721,900 | 16.36 | 16.56 | 16.28 | 16.56 | 00:00:00 | | 2005-05-05 | 1,298,900 | 16.56 | 16.85 | 16.51 | 16.85 | 00:00:00 | | 2005-05-06 | 929,500 | 16.85 | 16.85 | 16.66 | 16.73 | 00:00:00 | | 2005-05-09 | 1,946,800 | 16.77 | 17.15 | 16.66 | 17.15 | 00:00:00 | | 2005-05-10 | 919,000 | 17.14 | 17.15 | 16.90 | 17.05 | 00:00:00 | | 2005-05-11 | 898,600 | 17.05 | 17.05 | 16.74 | 16.94 | 00:00:00 | | 2005-05-12 | 1,170,400 | 16.94 | 17.01 | 16.65 | 16.70 | 00:00:00 | | 2005-05-13 | 1,659,700 | 16.70 | 16.80 | 16.33 | 16.34 | 00:00:00 | | 2005-05-16 | 1,578,200 | 16.34 | 16.54 | 16.34 | 16.50 | 00:00:00 | | 2005-05-17 | 953,900 | 16.50 | 16.50 | 16.39 | 16.50 | 00:00:00 | | 2005-05-18 | 1,241,800 | 16.50 | 16.88 | 16.49 | 16.86 | 00:00:00 | | 2005-05-19 | 1,690,000 | 16.81 | 17.21 | 16.79 | 17.14 | 00:00:00 | | 2005-05-20 | 595,100 | 17.15 | 17.16 | 17.05 | 17.10 | 00:00:00 | | 2005-05-23 | 1,713,600 | 17.09 | 17.35 | 16.97 | 17.33 | 00:00:00 | | 2005-05-24 | 4,033,900 | 17.35 | 17.40 | 16.96 | 16.97 | 00:00:00 | | 2005-05-25 | 1,518,400 | 17.05 | 17.05 | 16.66 | 16.70 | 00:00:00 | | 2005-05-26 | 1,194,100 | 16.50 | 16.87 | 16.50 | 16.63 | 00:00:00 | | 2005-05-27 | 805,700 | 16.70 | 16.77 | 16.64 | 16.73 | 00:00:00 | | 2005-05-31 | 1,489,100 | 16.73 | 16.84 | 16.67 | 16.75 | 00:00:00 | | 2005-06-01 | 2,417,800 | 16.65 | 16.94 | 16.65 | 16.88 | 00:00:00 | | 2005-06-02 | 1,394,600 | 16.87 | 17.05 | 16.77 | 17.03 | 00:00:00 | | 2005-06-03 | 1,656,200 | 17.23 | 17.29 | 16.92 | 16.92 | 00:00:00 | | 2005-06-06 | 1,522,700 | 17.00 | 17.14 | 16.93 | 17.03 | 00:00:00 | | 2005-06-07 | 1,096,600 | 17.11 | 17.15 | 16.98 | 17.05 | 00:00:00 | | 2005-06-08 | 1,972,200 | 17.20 | 17.26 | 17.09 | 17.14 | 00:00:00 | | 2005-06-09 | 1,027,400 | 17.14 | 17.15 | 17.04 | 17.10 | 00:00:00 | | 2005-06-10 | 591,900 | 17.10 | 17.19 | 17.03 | 17.11 | 00:00:00 | | 2005-06-13 | 1,359,300 | 17.05 | 17.47 | 17.01 | 17.41 | 00:00:00 | | 2005-06-14 | 1,475,900 | 17.41 | 17.48 | 17.35 | 17.42 | 00:00:00 | | 2005-06-15 | 1,518,800 | 17.42 | 17.48 | 17.38 | 17.44 | 00:00:00 | | 2005-06-16 | 2,779,200 | 17.50 | 17.64 | 17.32 | 17.44 | 00:00:00 | | 2005-06-17 | 2,206,100 | 17.58 | 17.75 | 17.44 | 17.57 | 00:00:00 | | 2005-06-20 | 1,259,300 | 17.58 | 17.83 | 17.53 | 17.62 | 00:00:00 | | 2005-06-21 | 2,485,800 | 17.75 | 17.83 | 17.50 | 17.55 | 00:00:00 | | 2005-06-22 | 1,572,500 | 17.70 | 17.80 | 17.68 | 17.72 | 00:00:00 | | 2005-06-23 | 2,674,300 | 17.77 | 17.79 | 17.54 | 17.61 | 00:00:00 | | 2005-06-24 | 2,344,700 | 17.55 | 17.74 | 17.53 | 17.54 | 00:00:00 | | 2005-06-27 | 989,400 | 17.53 | 17.59 | 17.40 | 17.45 | 00:00:00 | | 2005-06-28 | 1,356,800 | 17.51 | 17.52 | 17.40 | 17.41 | 00:00:00 | | 2005-06-29 | 942,700 | 17.50 | 17.72 | 17.45 | 17.47 | 00:00:00 | | 2005-06-30 | 1,202,500 | 17.50 | 17.61 | 17.44 | 17.50 | 00:00:00 | | 2005-07-01 | 1,772,000 | 17.60 | 17.80 | 17.53 | 17.77 | 00:00:00 | | 2005-07-05 | 1,947,500 | 17.79 | 18.03 | 17.68 | 18.02 | 00:00:00 | | 2005-07-06 | 1,808,000 | 18.12 | 18.14 | 17.92 | 17.94 | 00:00:00 | | 2005-07-07 | 1,391,500 | 17.75 | 17.95 | 17.63 | 17.91 | 00:00:00 | | 2005-07-08 | 2,249,500 | 17.91 | 18.08 | 17.86 | 17.92 | 00:00:00 | | 2005-07-11 | 1,773,100 | 18.01 | 18.14 | 17.98 | 18.10 | 00:00:00 | | 2005-07-12 | 1,316,600 | 18.10 | 18.34 | 18.03 | 18.21 | 00:00:00 | | 2005-07-13 | 2,811,300 | 18.16 | 18.20 | 18.00 | 18.13 | 00:00:00 | | 2005-07-14 | 1,649,100 | 18.20 | 18.25 | 17.71 | 17.71 | 00:00:00 | | 2005-07-15 | 1,368,000 | 17.70 | 17.79 | 17.58 | 17.78 | 00:00:00 | | 2005-07-18 | 3,288,900 | 17.78 | 18.03 | 17.76 | 17.85 | 00:00:00 | | 2005-07-19 | 1,821,300 | 17.96 | 18.04 | 17.91 | 17.98 | 00:00:00 | | 2005-07-20 | 2,153,300 | 17.97 | 18.42 | 17.97 | 18.41 | 00:00:00 | | 2005-07-21 | 2,707,500 | 18.48 | 18.48 | 18.13 | 18.31 | 00:00:00 | | 2005-07-22 | 1,019,000 | 18.40 | 18.52 | 18.30 | 18.51 | 00:00:00 | | 2005-07-25 | 1,216,600 | 18.50 | 18.64 | 18.44 | 18.57 | 00:00:00 | | 2005-07-26 | 1,104,400 | 18.57 | 18.68 | 18.51 | 18.65 | 00:00:00 | | 2005-07-27 | 5,666,200 | 18.73 | 18.73 | 18.49 | 18.54 | 00:00:00 | | 2005-07-28 | 3,262,300 | 18.54 | 18.74 | 18.44 | 18.73 | 00:00:00 | | 2005-07-29 | 814,300 | 18.72 | 18.73 | 18.51 | 18.65 | 00:00:00 | | 2005-08-01 | 1,587,800 | 18.75 | 18.91 | 18.63 | 18.85 | 00:00:00 | | 2005-08-02 | 1,511,800 | 18.90 | 19.08 | 18.80 | 19.05 | 00:00:00 | | 2005-08-03 | 968,600 | 19.05 | 19.06 | 18.86 | 19.03 | 00:00:00 | | 2005-08-04 | 968,600 | 19.03 | 19.03 | 18.74 | 18.79 | 00:00:00 | | 2005-08-05 | 1,983,500 | 18.70 | 18.74 | 18.25 | 18.26 | 00:00:00 | | 2005-08-08 | 1,841,200 | 18.23 | 18.23 | 17.81 | 17.82 | 00:00:00 | | 2005-08-09 | 1,181,500 | 17.87 | 18.16 | 17.74 | 18.05 | 00:00:00 | | 2005-08-10 | 1,944,400 | 18.23 | 18.28 | 17.91 | 17.95 | 00:00:00 | | 2005-08-11 | 1,094,500 | 17.91 | 18.13 | 17.84 | 18.13 | 00:00:00 | | 2005-08-12 | 1,122,600 | 18.13 | 18.14 | 17.80 | 18.02 | 00:00:00 | | 2005-08-15 | 875,900 | 18.04 | 18.28 | 17.91 | 18.14 | 00:00:00 | | 2005-08-16 | 1,042,600 | 18.14 | 18.40 | 18.09 | 18.30 | 00:00:00 | | 2005-08-17 | 1,041,900 | 18.34 | 18.39 | 18.14 | 18.18 | 00:00:00 | | 2005-08-18 | 999,800 | 18.18 | 18.18 | 17.90 | 17.95 | 00:00:00 | | 2005-08-19 | 879,700 | 18.00 | 18.02 | 17.68 | 17.70 | 00:00:00 | | 2005-08-22 | 1,289,600 | 17.70 | 17.88 | 17.60 | 17.70 | 00:00:00 | | 2005-08-23 | 1,092,800 | 17.75 | 17.80 | 17.62 | 17.63 | 00:00:00 | | 2005-08-24 | 1,090,800 | 17.55 | 17.95 | 17.51 | 17.74 | 00:00:00 | | 2005-08-25 | 1,082,800 | 17.74 | 17.85 | 17.64 | 17.69 | 00:00:00 | | 2005-08-26 | 1,740,700 | 17.69 | 17.74 | 17.29 | 17.30 | 00:00:00 | | 2005-08-29 | 1,006,200 | 17.31 | 17.53 | 17.05 | 17.40 | 00:00:00 | | 2005-08-30 | 1,911,800 | 17.41 | 17.55 | 17.28 | 17.43 | 00:00:00 | | 2005-08-31 | 1,893,700 | 17.44 | 17.55 | 17.38 | 17.49 | 00:00:00 | | 2005-09-01 | 2,876,800 | 17.50 | 17.53 | 17.02 | 17.11 | 00:00:00 | | 2005-09-02 | 1,498,400 | 17.18 | 17.25 | 16.75 | 17.00 | 00:00:00 | | 2005-09-06 | 2,360,400 | 16.97 | 17.44 | 16.95 | 17.38 | 00:00:00 | | 2005-09-07 | 2,110,400 | 17.43 | 17.76 | 17.20 | 17.68 | 00:00:00 | | 2005-09-08 | 1,682,900 | 17.68 | 17.86 | 17.60 | 17.61 | 00:00:00 | | 2005-09-09 | 1,618,400 | 17.65 | 17.80 | 17.43 | 17.65 | 00:00:00 | | 2005-09-12 | 861,400 | 17.74 | 17.75 | 17.54 | 17.56 | 00:00:00 | | 2005-09-13 | 849,200 | 17.52 | 17.63 | 17.31 | 17.34 | 00:00:00 | | 2005-09-14 | 1,345,400 | 17.30 | 17.40 | 17.08 | 17.11 | 00:00:00 | | 2005-09-15 | 1,322,100 | 17.08 | 17.25 | 16.98 | 17.04 | 00:00:00 | | 2005-09-16 | 1,759,500 | 17.05 | 17.11 | 16.88 | 16.89 | 00:00:00 | | 2005-09-19 | 1,710,800 | 16.89 | 16.99 | 16.73 | 16.76 | 00:00:00 | | 2005-09-20 | 2,218,300 | 17.00 | 17.00 | 16.61 | 16.62 | 00:00:00 | | 2005-09-21 | 3,423,200 | 16.54 | 16.54 | 16.14 | 16.37 | 00:00:00 | | 2005-09-22 | 3,046,500 | 16.40 | 16.49 | 16.20 | 16.40 | 00:00:00 | | 2005-09-23 | 2,808,600 | 16.34 | 16.57 | 16.16 | 16.24 | 00:00:00 | | 2005-09-26 | 3,419,200 | 16.72 | 16.82 | 16.50 | 16.81 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
