|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2006-03-20 | 2,115,900 | 21.25 | 21.40 | 21.05 | 21.15 | 00:00:00 | 2006-03-21 | 1,839,700 | 21.15 | 21.21 | 20.80 | 20.85 | 00:00:00 | 2006-03-22 | 2,814,200 | 20.65 | 21.05 | 20.64 | 20.74 | 00:00:00 | 2006-03-23 | 1,328,700 | 20.76 | 21.07 | 20.69 | 21.00 | 00:00:00 | 2006-03-24 | 1,661,700 | 21.00 | 21.23 | 20.94 | 21.10 | 00:00:00 | 2006-03-27 | 2,514,000 | 21.08 | 21.08 | 20.61 | 20.82 | 00:00:00 | 2006-03-28 | 1,896,600 | 20.87 | 21.29 | 20.72 | 21.28 | 00:00:00 | 2006-03-29 | 2,291,700 | 21.23 | 21.60 | 21.23 | 21.38 | 00:00:00 | 2006-03-30 | 2,267,200 | 21.40 | 21.49 | 21.11 | 21.26 | 00:00:00 | 2006-03-31 | 2,375,800 | 21.21 | 21.50 | 21.03 | 21.40 | 00:00:00 | 2006-04-03 | 2,002,600 | 21.40 | 21.40 | 20.97 | 20.99 | 00:00:00 | 2006-04-04 | 1,834,500 | 21.06 | 21.08 | 20.66 | 20.77 | 00:00:00 | 2006-04-05 | 2,824,300 | 20.77 | 20.94 | 20.71 | 20.90 | 00:00:00 | 2006-04-06 | 4,071,800 | 20.90 | 21.12 | 20.75 | 20.80 | 00:00:00 | 2006-04-07 | 8,812,900 | 20.80 | 20.80 | 20.25 | 20.53 | 00:00:00 | 2006-04-10 | 14,451,800 | 20.53 | 20.76 | 20.15 | 20.68 | 00:00:00 | 2006-04-11 | 5,951,400 | 20.68 | 20.70 | 20.29 | 20.43 | 00:00:00 | 2006-04-12 | 11,732,400 | 20.43 | 20.52 | 19.99 | 20.30 | 00:00:00 | 2006-04-13 | 5,089,100 | 20.33 | 20.33 | 20.10 | 20.17 | 00:00:00 | 2006-04-17 | 4,924,700 | 20.18 | 20.23 | 19.97 | 20.03 | 00:00:00 | 2006-04-18 | 6,418,000 | 20.03 | 20.45 | 19.94 | 20.31 | 00:00:00 | 2006-04-19 | 5,129,500 | 20.32 | 20.76 | 20.25 | 20.65 | 00:00:00 | 2006-04-20 | 3,016,100 | 20.55 | 20.79 | 20.48 | 20.73 | 00:00:00 | 2006-04-21 | 3,113,900 | 20.70 | 20.80 | 20.45 | 20.52 | 00:00:00 | 2006-04-24 | 2,153,700 | 20.44 | 20.55 | 20.32 | 20.36 | 00:00:00 | 2006-04-25 | 2,838,600 | 20.27 | 20.32 | 19.95 | 20.08 | 00:00:00 | 2006-04-26 | 8,299,300 | 20.08 | 20.50 | 20.01 | 20.40 | 00:00:00 | 2006-04-27 | 3,051,900 | 20.38 | 20.89 | 20.31 | 20.85 | 00:00:00 | 2006-04-28 | 3,796,200 | 20.95 | 21.39 | 20.82 | 21.02 | 00:00:00 | 2006-05-01 | 3,649,400 | 21.26 | 21.26 | 20.74 | 20.91 | 00:00:00 | 2006-05-02 | 4,186,500 | 20.83 | 20.89 | 20.48 | 20.81 | 00:00:00 | 2006-05-03 | 2,876,300 | 21.04 | 21.10 | 20.72 | 21.03 | 00:00:00 | 2006-05-04 | 2,479,000 | 21.14 | 21.29 | 20.94 | 21.15 | 00:00:00 | 2006-05-05 | 1,731,500 | 21.25 | 21.50 | 21.19 | 21.39 | 00:00:00 | 2006-05-08 | 1,726,800 | 21.20 | 21.47 | 21.20 | 21.35 | 00:00:00 | 2006-05-09 | 2,688,400 | 21.34 | 21.51 | 21.25 | 21.41 | 00:00:00 | 2006-05-10 | 2,716,300 | 21.33 | 21.39 | 21.13 | 21.23 | 00:00:00 | 2006-05-11 | 2,685,600 | 21.40 | 21.40 | 20.68 | 20.84 | 00:00:00 | 2006-05-12 | 2,000,400 | 20.60 | 20.75 | 20.24 | 20.50 | 00:00:00 | 2006-05-15 | 2,550,000 | 20.35 | 20.72 | 20.21 | 20.47 | 00:00:00 | 2006-05-16 | 3,370,400 | 20.60 | 20.63 | 20.37 | 20.54 | 00:00:00 | 2006-05-17 | 2,918,400 | 20.42 | 20.57 | 20.17 | 20.18 | 00:00:00 | 2006-05-18 | 2,639,900 | 20.28 | 20.37 | 20.10 | 20.20 | 00:00:00 | 2006-05-19 | 2,832,900 | 20.30 | 20.30 | 19.75 | 20.07 | 00:00:00 | 2006-05-22 | 3,892,900 | 19.98 | 20.20 | 19.65 | 19.79 | 00:00:00 | 2006-05-23 | 2,602,800 | 19.94 | 20.12 | 19.70 | 19.70 | 00:00:00 | 2006-05-24 | 1,953,900 | 19.61 | 20.05 | 19.45 | 19.62 | 00:00:00 | 2006-05-25 | 3,394,400 | 19.76 | 20.25 | 19.76 | 20.02 | 00:00:00 | 2006-05-26 | 2,195,600 | 20.00 | 20.25 | 19.99 | 20.21 | 00:00:00 | 2006-05-30 | 1,601,800 | 20.10 | 20.27 | 20.00 | 20.00 | 00:00:00 | 2006-05-31 | 3,022,500 | 20.12 | 20.20 | 20.00 | 20.07 | 00:00:00 | 2006-06-01 | 2,481,300 | 20.33 | 20.68 | 20.20 | 20.61 | 00:00:00 | 2006-06-02 | 1,997,400 | 20.61 | 20.90 | 20.46 | 20.71 | 00:00:00 | 2006-06-05 | 3,757,500 | 20.71 | 21.28 | 20.59 | 21.06 | 00:00:00 | 2006-06-06 | 1,771,800 | 21.06 | 21.07 | 20.41 | 20.54 | 00:00:00 | 2006-06-07 | 1,711,700 | 20.54 | 20.82 | 20.40 | 20.64 | 00:00:00 | 2006-06-08 | 3,308,700 | 20.64 | 20.66 | 20.10 | 20.44 | 00:00:00 | 2006-06-09 | 1,813,200 | 20.55 | 20.97 | 20.41 | 20.90 | 00:00:00 | 2006-06-12 | 2,238,100 | 20.93 | 20.99 | 20.61 | 20.66 | 00:00:00 | 2006-06-13 | 1,436,400 | 20.66 | 20.86 | 20.20 | 20.28 | 00:00:00 | 2006-06-14 | 1,535,600 | 20.32 | 20.50 | 20.04 | 20.21 | 00:00:00 | 2006-06-15 | 1,612,300 | 20.10 | 20.93 | 20.10 | 20.86 | 00:00:00 | 2006-06-16 | 3,029,100 | 21.10 | 21.30 | 20.92 | 21.27 | 00:00:00 | 2006-06-19 | 2,046,400 | 21.27 | 21.50 | 21.02 | 21.11 | 00:00:00 | 2006-06-20 | 1,900,800 | 20.76 | 21.08 | 20.76 | 20.91 | 00:00:00 | 2006-06-21 | 2,022,300 | 20.94 | 21.25 | 20.86 | 21.08 | 00:00:00 | 2006-06-22 | 1,214,900 | 21.08 | 21.11 | 20.92 | 21.06 | 00:00:00 | 2006-06-23 | 1,443,400 | 20.95 | 21.16 | 20.82 | 21.08 | 00:00:00 | 2006-06-26 | 1,627,800 | 21.04 | 21.23 | 20.91 | 21.10 | 00:00:00 | 2006-06-27 | 1,833,100 | 21.11 | 21.45 | 21.03 | 21.29 | 00:00:00 | 2006-06-28 | 1,272,800 | 21.12 | 21.38 | 21.03 | 21.38 | 00:00:00 | 2006-06-29 | 4,032,200 | 21.25 | 21.76 | 21.23 | 21.46 | 00:00:00 | 2006-06-30 | 2,797,300 | 21.40 | 21.87 | 21.36 | 21.87 | 00:00:00 | 2006-07-03 | 935,100 | 21.96 | 22.25 | 21.88 | 22.07 | 00:00:00 | 2006-07-05 | 2,857,000 | 22.06 | 22.36 | 21.72 | 22.29 | 00:00:00 | 2006-07-06 | 2,430,100 | 22.29 | 22.48 | 22.19 | 22.48 | 00:00:00 | 2006-07-07 | 1,744,100 | 22.30 | 22.59 | 22.25 | 22.32 | 00:00:00 | 2006-07-10 | 1,150,100 | 22.29 | 22.66 | 22.29 | 22.41 | 00:00:00 | 2006-07-11 | 1,381,600 | 22.35 | 22.36 | 22.09 | 22.30 | 00:00:00 | 2006-07-12 | 3,510,900 | 22.39 | 22.60 | 22.26 | 22.54 | 00:00:00 | 2006-07-13 | 3,160,800 | 22.54 | 22.65 | 22.19 | 22.25 | 00:00:00 | 2006-07-14 | 2,704,500 | 22.20 | 22.26 | 21.65 | 21.89 | 00:00:00 | 2006-07-17 | 1,763,600 | 21.71 | 22.01 | 21.69 | 22.01 | 00:00:00 | 2006-07-18 | 2,777,700 | 22.20 | 22.50 | 21.97 | 22.47 | 00:00:00 | 2006-07-19 | 4,705,300 | 22.61 | 22.80 | 22.47 | 22.61 | 00:00:00 | 2006-07-20 | 2,533,700 | 22.86 | 22.87 | 22.29 | 22.29 | 00:00:00 | 2006-07-21 | 2,361,300 | 22.27 | 22.29 | 21.66 | 21.82 | 00:00:00 | 2006-07-24 | 2,696,500 | 21.85 | 22.44 | 21.85 | 22.40 | 00:00:00 | 2006-07-25 | 3,987,300 | 22.25 | 22.53 | 22.19 | 22.53 | 00:00:00 | 2006-07-26 | 3,234,400 | 22.50 | 22.55 | 22.12 | 22.34 | 00:00:00 | 2006-07-27 | 3,980,600 | 22.47 | 22.56 | 21.48 | 21.53 | 00:00:00 | 2006-07-28 | 3,161,700 | 21.64 | 21.86 | 21.53 | 21.56 | 00:00:00 | 2006-07-31 | 2,879,100 | 21.56 | 21.58 | 21.12 | 21.22 | 00:00:00 | 2006-08-01 | 3,322,900 | 21.42 | 21.52 | 20.82 | 21.52 | 00:00:00 | 2006-08-02 | 2,562,900 | 21.90 | 21.94 | 21.61 | 21.82 | 00:00:00 | 2006-08-03 | 3,027,700 | 21.66 | 22.28 | 21.55 | 22.23 | 00:00:00 | 2006-08-04 | 2,061,000 | 22.38 | 22.65 | 22.29 | 22.41 | 00:00:00 | 2006-08-07 | 1,556,500 | 22.35 | 22.72 | 22.16 | 22.27 | 00:00:00 | 2006-08-08 | 1,368,300 | 22.42 | 22.48 | 21.73 | 21.75 | 00:00:00 | 2006-08-09 | 1,898,600 | 21.83 | 21.91 | 21.40 | 21.45 | 00:00:00 | 2006-08-10 | 2,711,400 | 21.33 | 21.34 | 20.80 | 21.18 | 00:00:00 | 2006-08-11 | 2,466,500 | 21.20 | 21.24 | 20.68 | 20.69 | 00:00:00 | 2006-08-14 | 1,972,400 | 20.72 | 21.14 | 20.72 | 21.01 | 00:00:00 | 2006-08-15 | 5,761,800 | 21.09 | 21.29 | 21.09 | 21.25 | 00:00:00 | 2006-08-16 | 2,119,800 | 21.35 | 21.54 | 21.29 | 21.39 | 00:00:00 | 2006-08-17 | 3,152,500 | 21.42 | 21.86 | 21.40 | 21.78 | 00:00:00 | 2006-08-18 | 2,071,700 | 21.79 | 21.80 | 21.44 | 21.75 | 00:00:00 | 2006-08-21 | 1,187,100 | 21.75 | 21.85 | 21.66 | 21.85 | 00:00:00 | 2006-08-22 | 2,243,900 | 21.88 | 22.11 | 21.77 | 22.01 | 00:00:00 | 2006-08-23 | 2,307,400 | 21.94 | 22.08 | 21.68 | 21.72 | 00:00:00 | 2006-08-24 | 1,355,700 | 21.73 | 21.94 | 21.70 | 21.89 | 00:00:00 | 2006-08-25 | 1,520,000 | 21.86 | 21.92 | 21.58 | 21.72 | 00:00:00 | 2006-08-28 | 2,605,200 | 21.80 | 22.12 | 21.70 | 22.04 | 00:00:00 | 2006-08-29 | 2,049,200 | 22.05 | 22.20 | 21.97 | 22.08 | 00:00:00 | 2006-08-30 | 1,730,300 | 22.10 | 22.34 | 22.02 | 22.32 | 00:00:00 | 2006-08-31 | 2,911,500 | 22.46 | 22.58 | 22.26 | 22.54 | 00:00:00 | 2006-09-01 | 1,461,600 | 22.55 | 22.67 | 22.30 | 22.31 | 00:00:00 | 2006-09-05 | 2,739,100 | 22.30 | 22.45 | 22.24 | 22.34 | 00:00:00 | 2006-09-06 | 2,367,300 | 22.35 | 22.35 | 22.11 | 22.14 | 00:00:00 | 2006-09-07 | 1,669,000 | 22.19 | 22.30 | 22.04 | 22.26 | 00:00:00 | 2006-09-08 | 2,226,800 | 22.45 | 22.66 | 22.21 | 22.66 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|