|
 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 2024-04-16 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-09-08 | 2,226,800 | 22.45 | 22.66 | 22.21 | 22.66 | 00:00:00 | | 2006-09-11 | 1,763,300 | 22.44 | 22.60 | 22.35 | 22.47 | 00:00:00 | | 2006-09-12 | 2,637,800 | 22.56 | 22.92 | 22.33 | 22.83 | 00:00:00 | | 2006-09-13 | 2,413,000 | 22.80 | 22.95 | 22.72 | 22.74 | 00:00:00 | | 2006-09-14 | 4,078,500 | 22.74 | 22.74 | 22.30 | 22.53 | 00:00:00 | | 2006-09-15 | 2,213,800 | 22.75 | 22.77 | 22.67 | 22.73 | 00:00:00 | | 2006-09-18 | 3,520,700 | 22.86 | 22.86 | 22.54 | 22.72 | 00:00:00 | | 2006-09-19 | 2,524,500 | 22.65 | 22.90 | 22.55 | 22.90 | 00:00:00 | | 2006-09-20 | 2,593,500 | 22.98 | 23.20 | 22.90 | 23.06 | 00:00:00 | | 2006-09-21 | 2,079,200 | 23.20 | 23.22 | 22.75 | 22.81 | 00:00:00 | | 2006-09-22 | 1,885,500 | 22.94 | 22.97 | 22.48 | 22.83 | 00:00:00 | | 2006-09-25 | 3,241,500 | 23.08 | 23.08 | 22.76 | 23.06 | 00:00:00 | | 2006-09-26 | 2,505,900 | 23.10 | 23.13 | 22.78 | 23.10 | 00:00:00 | | 2006-09-27 | 2,984,300 | 22.91 | 23.01 | 22.74 | 22.80 | 00:00:00 | | 2006-09-28 | 4,729,000 | 22.80 | 23.04 | 22.71 | 22.96 | 00:00:00 | | 2006-09-29 | 2,528,600 | 23.00 | 23.20 | 22.90 | 22.93 | 00:00:00 | | 2006-10-02 | 2,076,500 | 22.94 | 23.13 | 22.78 | 23.05 | 00:00:00 | | 2006-10-03 | 3,634,900 | 23.05 | 23.30 | 23.00 | 23.07 | 00:00:00 | | 2006-10-04 | 3,271,200 | 23.22 | 23.23 | 22.98 | 23.13 | 00:00:00 | | 2006-10-05 | 3,619,100 | 23.25 | 23.48 | 23.15 | 23.48 | 00:00:00 | | 2006-10-06 | 3,233,100 | 23.36 | 23.76 | 23.36 | 23.59 | 00:00:00 | | 2006-10-09 | 3,165,200 | 23.47 | 23.97 | 23.46 | 23.97 | 00:00:00 | | 2006-10-10 | 2,920,500 | 24.04 | 24.39 | 23.40 | 24.00 | 00:00:00 | | 2006-10-11 | 14,154,300 | 23.21 | 23.40 | 22.09 | 22.52 | 00:00:00 | | 2006-10-12 | 9,390,400 | 22.30 | 22.49 | 21.88 | 22.30 | 00:00:00 | | 2006-10-13 | 4,603,000 | 22.30 | 22.82 | 22.18 | 22.56 | 00:00:00 | | 2006-10-16 | 2,749,000 | 22.66 | 22.71 | 22.48 | 22.68 | 00:00:00 | | 2006-10-17 | 3,990,500 | 22.68 | 22.85 | 22.59 | 22.67 | 00:00:00 | | 2006-10-18 | 2,592,300 | 22.76 | 22.92 | 22.67 | 22.92 | 00:00:00 | | 2006-10-19 | 3,046,500 | 22.98 | 23.04 | 22.76 | 22.77 | 00:00:00 | | 2006-10-20 | 3,536,800 | 22.72 | 23.03 | 22.45 | 22.95 | 00:00:00 | | 2006-10-23 | 2,833,300 | 22.85 | 23.06 | 22.67 | 23.00 | 00:00:00 | | 2006-10-24 | 3,134,000 | 23.00 | 23.31 | 22.91 | 23.26 | 00:00:00 | | 2006-10-25 | 1,598,900 | 23.17 | 23.38 | 23.11 | 23.21 | 00:00:00 | | 2006-10-26 | 2,114,100 | 23.30 | 23.49 | 23.13 | 23.49 | 00:00:00 | | 2006-10-27 | 2,757,100 | 23.49 | 23.74 | 23.45 | 23.58 | 00:00:00 | | 2006-10-30 | 2,241,100 | 23.58 | 23.59 | 23.22 | 23.36 | 00:00:00 | | 2006-10-31 | 3,631,700 | 23.54 | 23.57 | 22.98 | 23.06 | 00:00:00 | | 2006-11-01 | 3,245,600 | 23.07 | 23.23 | 22.98 | 23.03 | 00:00:00 | | 2006-11-02 | 3,544,300 | 23.04 | 23.12 | 22.78 | 23.08 | 00:00:00 | | 2006-11-03 | 4,915,400 | 23.18 | 23.20 | 22.70 | 22.93 | 00:00:00 | | 2006-11-06 | 2,012,900 | 23.15 | 23.53 | 23.05 | 23.38 | 00:00:00 | | 2006-11-07 | 1,778,600 | 23.38 | 23.39 | 23.11 | 23.14 | 00:00:00 | | 2006-11-08 | 2,801,900 | 23.05 | 23.45 | 22.90 | 23.44 | 00:00:00 | | 2006-11-09 | 3,369,200 | 23.50 | 23.51 | 23.19 | 23.19 | 00:00:00 | | 2006-11-10 | 2,100,000 | 23.02 | 23.47 | 23.02 | 23.43 | 00:00:00 | | 2006-11-13 | 2,728,500 | 23.40 | 23.75 | 23.35 | 23.72 | 00:00:00 | | 2006-11-14 | 2,616,100 | 23.82 | 23.89 | 23.75 | 23.89 | 00:00:00 | | 2006-11-15 | 3,725,500 | 23.85 | 24.02 | 23.80 | 23.98 | 00:00:00 | | 2006-11-16 | 2,350,000 | 23.99 | 24.08 | 23.73 | 24.00 | 00:00:00 | | 2006-11-17 | 2,086,800 | 23.90 | 24.05 | 23.75 | 23.95 | 00:00:00 | | 2006-11-20 | 8,739,900 | 24.07 | 25.41 | 24.07 | 24.94 | 00:00:00 | | 2006-11-21 | 6,518,600 | 24.94 | 25.53 | 24.94 | 25.45 | 00:00:00 | | 2006-11-22 | 2,793,900 | 25.60 | 25.79 | 25.36 | 25.58 | 00:00:00 | | 2006-11-24 | 607,800 | 25.63 | 25.73 | 25.43 | 25.60 | 00:00:00 | | 2006-11-27 | 3,890,300 | 25.61 | 25.61 | 24.65 | 24.67 | 00:00:00 | | 2006-11-28 | 3,136,100 | 24.60 | 24.80 | 24.25 | 24.69 | 00:00:00 | | 2006-11-29 | 2,866,000 | 24.70 | 25.12 | 24.70 | 25.07 | 00:00:00 | | 2006-11-30 | 3,007,600 | 25.20 | 25.28 | 24.89 | 25.22 | 00:00:00 | | 2006-12-01 | 2,485,000 | 25.17 | 25.25 | 24.73 | 24.98 | 00:00:00 | | 2006-12-04 | 1,649,300 | 25.10 | 25.60 | 25.10 | 25.35 | 00:00:00 | | 2006-12-05 | 2,891,200 | 25.36 | 25.39 | 24.93 | 24.95 | 00:00:00 | | 2006-12-06 | 2,965,000 | 24.98 | 25.20 | 24.62 | 24.90 | 00:00:00 | | 2006-12-07 | 5,174,400 | 25.00 | 25.00 | 24.67 | 24.75 | 00:00:00 | | 2006-12-08 | 2,070,500 | 24.77 | 24.82 | 24.46 | 24.69 | 00:00:00 | | 2006-12-11 | 4,183,100 | 24.87 | 24.87 | 24.48 | 24.67 | 00:00:00 | | 2006-12-12 | 2,452,700 | 24.55 | 24.97 | 24.52 | 24.54 | 00:00:00 | | 2006-12-13 | 3,152,900 | 24.79 | 24.91 | 24.40 | 24.42 | 00:00:00 | | 2006-12-14 | 3,203,100 | 24.41 | 24.75 | 24.37 | 24.51 | 00:00:00 | | 2006-12-15 | 2,851,600 | 24.48 | 24.89 | 24.28 | 24.37 | 00:00:00 | | 2006-12-18 | 3,449,300 | 24.52 | 24.75 | 24.27 | 24.35 | 00:00:00 | | 2006-12-19 | 2,710,500 | 24.45 | 24.53 | 23.96 | 24.41 | 00:00:00 | | 2006-12-20 | 2,218,500 | 24.37 | 24.93 | 24.37 | 24.65 | 00:00:00 | | 2006-12-21 | 3,509,100 | 23.85 | 24.89 | 23.85 | 24.25 | 00:00:00 | | 2006-12-22 | 2,792,100 | 24.34 | 24.54 | 24.00 | 24.20 | 00:00:00 | | 2006-12-26 | 1,183,900 | 24.33 | 24.44 | 24.18 | 24.25 | 00:00:00 | | 2006-12-27 | 2,209,800 | 24.07 | 24.39 | 24.07 | 24.35 | 00:00:00 | | 2006-12-28 | 1,461,900 | 24.39 | 24.69 | 24.15 | 24.60 | 00:00:00 | | 2006-12-29 | 1,314,500 | 24.71 | 24.71 | 24.45 | 24.55 | 00:00:00 | | 2007-01-03 | 2,357,100 | 24.55 | 24.78 | 24.34 | 24.56 | 00:00:00 | | 2007-01-04 | 1,901,200 | 24.39 | 24.58 | 24.12 | 24.50 | 00:00:00 | | 2007-01-05 | 1,602,800 | 24.45 | 24.50 | 23.88 | 23.97 | 00:00:00 | | 2007-01-08 | 2,361,800 | 23.93 | 23.99 | 23.70 | 23.89 | 00:00:00 | | 2007-01-09 | 3,108,400 | 23.89 | 24.25 | 23.88 | 24.18 | 00:00:00 | | 2007-01-10 | 3,435,900 | 24.18 | 24.30 | 23.98 | 24.23 | 00:00:00 | | 2007-01-11 | 4,669,300 | 24.17 | 24.97 | 24.14 | 24.86 | 00:00:00 | | 2007-01-12 | 3,231,400 | 24.90 | 25.11 | 24.75 | 24.93 | 00:00:00 | | 2007-01-16 | 3,890,700 | 24.82 | 25.25 | 24.78 | 25.05 | 00:00:00 | | 2007-01-17 | 2,763,600 | 25.05 | 25.34 | 24.72 | 25.19 | 00:00:00 | | 2007-01-18 | 2,170,800 | 25.35 | 25.35 | 24.89 | 24.92 | 00:00:00 | | 2007-01-19 | 1,984,400 | 24.80 | 25.24 | 24.80 | 25.17 | 00:00:00 | | 2007-01-22 | 2,544,100 | 25.26 | 25.34 | 25.00 | 25.03 | 00:00:00 | | 2007-01-23 | 2,141,700 | 25.11 | 25.30 | 25.01 | 25.11 | 00:00:00 | | 2007-01-24 | 1,931,500 | 25.25 | 25.59 | 25.05 | 25.51 | 00:00:00 | | 2007-01-25 | 3,446,300 | 25.75 | 26.14 | 25.54 | 25.76 | 00:00:00 | | 2007-01-26 | 1,684,700 | 25.75 | 25.75 | 25.39 | 25.66 | 00:00:00 | | 2007-01-29 | 1,790,500 | 25.60 | 25.70 | 25.43 | 25.63 | 00:00:00 | | 2007-01-30 | 2,525,500 | 25.63 | 26.00 | 25.44 | 25.80 | 00:00:00 | | 2007-01-31 | 4,044,600 | 25.85 | 26.65 | 25.80 | 26.47 | 00:00:00 | | 2007-02-01 | 2,940,700 | 26.64 | 26.92 | 26.32 | 26.90 | 00:00:00 | | 2007-02-02 | 2,878,100 | 26.85 | 27.27 | 26.79 | 27.27 | 00:00:00 | | 2007-02-05 | 1,779,500 | 27.37 | 27.49 | 27.05 | 27.24 | 00:00:00 | | 2007-02-06 | 4,671,100 | 27.30 | 27.97 | 27.09 | 27.75 | 00:00:00 | | 2007-02-07 | 4,798,500 | 28.00 | 28.89 | 27.87 | 28.71 | 00:00:00 | | 2007-02-08 | 4,146,000 | 27.75 | 28.38 | 27.39 | 28.05 | 00:00:00 | | 2007-02-09 | 7,878,400 | 28.07 | 28.40 | 26.97 | 27.99 | 00:00:00 | | 2007-02-12 | 2,539,900 | 27.99 | 27.99 | 27.38 | 27.75 | 00:00:00 | | 2007-02-13 | 4,393,900 | 27.85 | 28.98 | 27.75 | 28.71 | 00:00:00 | | 2007-02-14 | 3,792,400 | 28.15 | 28.49 | 27.85 | 27.96 | 00:00:00 | | 2007-02-15 | 2,930,600 | 27.96 | 28.10 | 27.69 | 27.99 | 00:00:00 | | 2007-02-16 | 2,987,900 | 27.96 | 28.07 | 27.38 | 27.63 | 00:00:00 | | 2007-02-20 | 4,063,600 | 28.06 | 28.07 | 27.38 | 27.50 | 00:00:00 | | 2007-02-21 | 4,154,000 | 27.00 | 27.50 | 26.99 | 27.30 | 00:00:00 | | 2007-02-22 | 5,409,700 | 27.30 | 27.41 | 26.66 | 26.80 | 00:00:00 | | 2007-02-23 | 3,862,000 | 26.94 | 27.00 | 26.40 | 26.50 | 00:00:00 | | 2007-02-26 | 2,961,200 | 26.75 | 26.77 | 26.02 | 26.55 | 00:00:00 | | 2007-02-27 | 3,536,700 | 26.55 | 26.55 | 25.32 | 25.76 | 00:00:00 | | 2007-02-28 | 4,202,700 | 25.88 | 26.49 | 25.65 | 26.28 | 00:00:00 | | 2007-03-01 | 3,777,400 | 25.81 | 26.30 | 25.33 | 25.82 | 00:00:00 | | 2007-03-02 | 2,432,900 | 25.65 | 25.89 | 25.21 | 25.28 | 00:00:00 | | 2007-03-05 | 3,622,100 | 24.93 | 25.14 | 24.15 | 24.20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
