|
 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 | | 2005-09-26 | 3,419,200 | 16.72 | 16.82 | 16.50 | 16.81 | 00:00:00 | | 2005-09-27 | 1,668,300 | 16.78 | 16.82 | 16.43 | 16.69 | 00:00:00 | | 2005-09-28 | 1,284,300 | 16.72 | 16.80 | 16.46 | 16.48 | 00:00:00 | | 2005-09-29 | 2,482,300 | 16.42 | 16.58 | 16.20 | 16.50 | 00:00:00 | | 2005-09-30 | 2,607,500 | 16.50 | 17.05 | 16.50 | 16.90 | 00:00:00 | | 2005-10-03 | 1,965,000 | 16.96 | 17.09 | 16.86 | 17.05 | 00:00:00 | | 2005-10-04 | 1,980,200 | 17.05 | 17.23 | 16.87 | 16.88 | 00:00:00 | | 2005-10-05 | 1,261,000 | 16.93 | 16.95 | 16.52 | 16.63 | 00:00:00 | | 2005-10-06 | 3,078,700 | 16.65 | 17.26 | 16.64 | 17.26 | 00:00:00 | | 2005-10-07 | 1,892,400 | 17.28 | 17.28 | 16.91 | 17.03 | 00:00:00 | | 2005-10-10 | 958,400 | 16.97 | 17.03 | 16.88 | 16.96 | 00:00:00 | | 2005-10-11 | 3,420,700 | 16.88 | 17.25 | 16.88 | 17.09 | 00:00:00 | | 2005-10-12 | 2,793,000 | 16.80 | 16.96 | 16.37 | 16.59 | 00:00:00 | | 2005-10-13 | 1,635,500 | 16.49 | 16.69 | 16.31 | 16.48 | 00:00:00 | | 2005-10-14 | 1,943,500 | 16.62 | 16.90 | 16.56 | 16.80 | 00:00:00 | | 2005-10-17 | 1,214,700 | 16.85 | 17.02 | 16.73 | 17.00 | 00:00:00 | | 2005-10-18 | 2,139,100 | 17.00 | 17.06 | 16.54 | 16.55 | 00:00:00 | | 2005-10-19 | 2,281,900 | 16.56 | 16.78 | 16.29 | 16.75 | 00:00:00 | | 2005-10-20 | 2,803,100 | 16.57 | 16.84 | 16.42 | 16.51 | 00:00:00 | | 2005-10-21 | 1,605,300 | 16.70 | 16.80 | 16.44 | 16.76 | 00:00:00 | | 2005-10-24 | 1,419,200 | 16.76 | 17.09 | 16.76 | 17.05 | 00:00:00 | | 2005-10-25 | 2,340,900 | 16.96 | 17.00 | 16.78 | 16.94 | 00:00:00 | | 2005-10-26 | 1,718,200 | 16.90 | 16.93 | 16.50 | 16.52 | 00:00:00 | | 2005-10-27 | 1,343,000 | 16.55 | 16.61 | 16.03 | 16.19 | 00:00:00 | | 2005-10-28 | 2,320,700 | 16.19 | 16.81 | 16.19 | 16.78 | 00:00:00 | | 2005-10-31 | 1,020,400 | 16.78 | 16.96 | 16.76 | 16.79 | 00:00:00 | | 2005-11-01 | 1,554,100 | 16.65 | 16.69 | 16.25 | 16.44 | 00:00:00 | | 2005-11-02 | 1,787,900 | 16.54 | 16.70 | 16.33 | 16.68 | 00:00:00 | | 2005-11-03 | 1,181,500 | 16.85 | 16.89 | 16.60 | 16.63 | 00:00:00 | | 2005-11-04 | 996,600 | 16.63 | 16.73 | 16.41 | 16.50 | 00:00:00 | | 2005-11-07 | 1,463,000 | 16.50 | 16.65 | 16.40 | 16.51 | 00:00:00 | | 2005-11-08 | 1,000,500 | 16.51 | 16.68 | 16.45 | 16.58 | 00:00:00 | | 2005-11-09 | 1,127,300 | 16.64 | 16.95 | 16.62 | 16.67 | 00:00:00 | | 2005-11-10 | 1,318,900 | 16.66 | 17.30 | 16.52 | 17.25 | 00:00:00 | | 2005-11-11 | 958,600 | 17.33 | 17.45 | 17.19 | 17.44 | 00:00:00 | | 2005-11-14 | 4,950,700 | 16.90 | 16.91 | 16.50 | 16.65 | 00:00:00 | | 2005-11-15 | 2,857,700 | 16.75 | 16.99 | 16.65 | 16.75 | 00:00:00 | | 2005-11-16 | 1,470,700 | 16.85 | 16.98 | 16.64 | 16.77 | 00:00:00 | | 2005-11-17 | 1,823,600 | 16.77 | 17.18 | 16.77 | 17.15 | 00:00:00 | | 2005-11-18 | 2,317,200 | 17.23 | 17.46 | 17.17 | 17.46 | 00:00:00 | | 2005-11-21 | 1,697,800 | 17.48 | 17.48 | 17.20 | 17.43 | 00:00:00 | | 2005-11-22 | 1,964,500 | 17.40 | 17.65 | 17.28 | 17.64 | 00:00:00 | | 2005-11-23 | 2,462,800 | 17.62 | 18.12 | 17.58 | 18.11 | 00:00:00 | | 2005-11-25 | 333,100 | 18.11 | 18.11 | 17.95 | 18.03 | 00:00:00 | | 2005-11-28 | 2,153,900 | 18.10 | 18.11 | 17.92 | 18.00 | 00:00:00 | | 2005-11-29 | 1,678,100 | 18.00 | 18.04 | 17.85 | 17.98 | 00:00:00 | | 2005-11-30 | 1,709,300 | 18.00 | 18.10 | 17.81 | 17.90 | 00:00:00 | | 2005-12-01 | 2,580,700 | 18.02 | 18.32 | 17.97 | 18.17 | 00:00:00 | | 2005-12-02 | 2,104,900 | 18.18 | 18.54 | 18.15 | 18.41 | 00:00:00 | | 2005-12-05 | 2,372,500 | 18.41 | 18.94 | 18.23 | 18.26 | 00:00:00 | | 2005-12-06 | 2,410,200 | 18.38 | 18.48 | 18.31 | 18.40 | 00:00:00 | | 2005-12-07 | 1,824,900 | 18.40 | 18.49 | 18.21 | 18.22 | 00:00:00 | | 2005-12-08 | 1,916,800 | 18.32 | 18.67 | 18.32 | 18.48 | 00:00:00 | | 2005-12-09 | 1,489,900 | 18.45 | 18.68 | 18.44 | 18.51 | 00:00:00 | | 2005-12-12 | 1,437,600 | 18.50 | 18.60 | 18.44 | 18.49 | 00:00:00 | | 2005-12-13 | 2,213,000 | 18.52 | 18.67 | 18.35 | 18.65 | 00:00:00 | | 2005-12-14 | 3,869,500 | 18.60 | 18.83 | 18.49 | 18.71 | 00:00:00 | | 2005-12-15 | 1,424,800 | 18.65 | 18.85 | 18.45 | 18.51 | 00:00:00 | | 2005-12-16 | 1,601,000 | 18.47 | 18.73 | 18.27 | 18.45 | 00:00:00 | | 2005-12-19 | 1,272,000 | 18.52 | 18.61 | 18.26 | 18.30 | 00:00:00 | | 2005-12-20 | 841,100 | 18.25 | 18.45 | 18.24 | 18.39 | 00:00:00 | | 2005-12-21 | 877,400 | 18.45 | 18.60 | 18.40 | 18.56 | 00:00:00 | | 2005-12-22 | 2,274,800 | 18.57 | 18.71 | 18.45 | 18.70 | 00:00:00 | | 2005-12-23 | 968,700 | 18.70 | 18.91 | 18.61 | 18.78 | 00:00:00 | | 2005-12-27 | 2,255,800 | 18.82 | 18.98 | 18.75 | 18.89 | 00:00:00 | | 2005-12-28 | 1,180,700 | 18.80 | 18.84 | 18.56 | 18.76 | 00:00:00 | | 2005-12-29 | 2,399,500 | 18.76 | 18.91 | 18.67 | 18.88 | 00:00:00 | | 2005-12-30 | 1,379,900 | 18.88 | 19.24 | 18.88 | 18.95 | 00:00:00 | | 2006-01-03 | 1,387,000 | 19.05 | 19.25 | 18.77 | 19.18 | 00:00:00 | | 2006-01-04 | 1,525,100 | 19.10 | 19.11 | 18.93 | 18.95 | 00:00:00 | | 2006-01-05 | 1,778,300 | 19.03 | 19.09 | 18.90 | 18.99 | 00:00:00 | | 2006-01-06 | 2,906,100 | 19.00 | 19.26 | 18.95 | 19.25 | 00:00:00 | | 2006-01-09 | 2,141,200 | 19.25 | 19.32 | 19.11 | 19.31 | 00:00:00 | | 2006-01-10 | 1,297,200 | 19.31 | 19.51 | 19.13 | 19.50 | 00:00:00 | | 2006-01-11 | 2,791,300 | 19.50 | 19.74 | 19.45 | 19.60 | 00:00:00 | | 2006-01-12 | 2,500,400 | 19.80 | 19.81 | 19.59 | 19.79 | 00:00:00 | | 2006-01-13 | 2,139,500 | 19.73 | 19.75 | 19.56 | 19.63 | 00:00:00 | | 2006-01-17 | 1,514,000 | 19.64 | 19.75 | 19.42 | 19.67 | 00:00:00 | | 2006-01-18 | 1,355,000 | 19.67 | 19.67 | 19.45 | 19.60 | 00:00:00 | | 2006-01-19 | 1,414,300 | 19.66 | 19.82 | 19.50 | 19.81 | 00:00:00 | | 2006-01-20 | 1,329,600 | 19.81 | 19.83 | 19.59 | 19.67 | 00:00:00 | | 2006-01-23 | 1,231,200 | 19.68 | 19.82 | 19.61 | 19.69 | 00:00:00 | | 2006-01-24 | 1,883,800 | 19.66 | 19.84 | 19.63 | 19.70 | 00:00:00 | | 2006-01-25 | 2,617,600 | 19.70 | 19.70 | 19.31 | 19.57 | 00:00:00 | | 2006-01-26 | 2,149,600 | 19.57 | 19.83 | 19.57 | 19.75 | 00:00:00 | | 2006-01-27 | 1,701,700 | 19.75 | 20.00 | 19.71 | 19.95 | 00:00:00 | | 2006-01-30 | 1,278,400 | 19.90 | 20.07 | 19.75 | 19.95 | 00:00:00 | | 2006-01-31 | 2,617,400 | 19.86 | 20.08 | 19.81 | 19.95 | 00:00:00 | | 2006-02-01 | 3,860,200 | 19.96 | 20.41 | 19.79 | 20.25 | 00:00:00 | | 2006-02-02 | 1,935,000 | 20.25 | 20.30 | 20.00 | 20.10 | 00:00:00 | | 2006-02-03 | 2,462,800 | 19.90 | 20.16 | 19.81 | 20.01 | 00:00:00 | | 2006-02-06 | 1,413,100 | 20.01 | 20.23 | 19.96 | 20.15 | 00:00:00 | | 2006-02-07 | 12,081,000 | 20.08 | 20.30 | 19.00 | 19.90 | 00:00:00 | | 2006-02-08 | 1,730,300 | 19.98 | 19.98 | 19.80 | 19.98 | 00:00:00 | | 2006-02-09 | 1,307,000 | 20.00 | 20.08 | 19.92 | 20.00 | 00:00:00 | | 2006-02-10 | 2,400,300 | 19.99 | 20.09 | 19.77 | 20.00 | 00:00:00 | | 2006-02-13 | 2,223,200 | 20.00 | 20.00 | 19.76 | 19.83 | 00:00:00 | | 2006-02-14 | 1,482,500 | 19.81 | 19.91 | 19.60 | 19.71 | 00:00:00 | | 2006-02-15 | 2,004,000 | 19.72 | 19.97 | 19.62 | 19.89 | 00:00:00 | | 2006-02-16 | 2,824,500 | 19.90 | 20.22 | 19.90 | 20.22 | 00:00:00 | | 2006-02-17 | 1,459,000 | 20.18 | 20.18 | 19.95 | 20.00 | 00:00:00 | | 2006-02-21 | 1,705,900 | 20.00 | 20.05 | 19.93 | 20.00 | 00:00:00 | | 2006-02-22 | 2,494,300 | 19.99 | 20.06 | 19.87 | 19.99 | 00:00:00 | | 2006-02-23 | 2,241,200 | 20.05 | 20.05 | 19.78 | 19.93 | 00:00:00 | | 2006-02-24 | 1,551,900 | 19.80 | 19.88 | 19.45 | 19.63 | 00:00:00 | | 2006-02-27 | 1,006,500 | 19.69 | 19.72 | 19.48 | 19.52 | 00:00:00 | | 2006-02-28 | 2,283,200 | 19.42 | 19.59 | 19.26 | 19.43 | 00:00:00 | | 2006-03-01 | 2,355,000 | 19.45 | 19.56 | 19.33 | 19.53 | 00:00:00 | | 2006-03-02 | 1,880,700 | 19.50 | 19.90 | 19.43 | 19.75 | 00:00:00 | | 2006-03-03 | 1,246,700 | 19.58 | 19.71 | 19.41 | 19.69 | 00:00:00 | | 2006-03-06 | 1,110,800 | 19.74 | 19.99 | 19.61 | 19.91 | 00:00:00 | | 2006-03-07 | 1,024,500 | 20.00 | 20.06 | 19.72 | 19.89 | 00:00:00 | | 2006-03-08 | 2,536,400 | 19.87 | 20.07 | 19.57 | 20.06 | 00:00:00 | | 2006-03-09 | 1,304,100 | 20.10 | 20.32 | 19.99 | 20.10 | 00:00:00 | | 2006-03-10 | 1,110,100 | 20.10 | 20.29 | 20.03 | 20.21 | 00:00:00 | | 2006-03-13 | 948,600 | 20.21 | 20.35 | 20.09 | 20.18 | 00:00:00 | | 2006-03-14 | 3,906,000 | 20.11 | 20.61 | 20.09 | 20.61 | 00:00:00 | | 2006-03-15 | 1,800,000 | 20.69 | 20.97 | 20.55 | 20.85 | 00:00:00 | | 2006-03-16 | 2,654,700 | 20.84 | 21.25 | 20.78 | 21.07 | 00:00:00 | | 2006-03-17 | 1,846,500 | 21.22 | 21.31 | 20.94 | 21.25 | 00:00:00 | | 2006-03-20 | 2,115,900 | 21.25 | 21.40 | 21.05 | 21.15 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
