|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-03-05 | 3,622,100 | 24.93 | 25.14 | 24.15 | 24.20 | 00:00:00 | | 2007-03-06 | 4,145,300 | 24.90 | 25.03 | 24.65 | 24.90 | 00:00:00 | | 2007-03-07 | 4,135,800 | 24.91 | 25.00 | 24.35 | 24.35 | 00:00:00 | | 2007-03-08 | 3,775,700 | 24.77 | 25.00 | 24.66 | 24.88 | 00:00:00 | | 2007-03-09 | 3,870,400 | 25.14 | 25.81 | 25.14 | 25.69 | 00:00:00 | | 2007-03-12 | 3,169,200 | 25.70 | 26.05 | 25.62 | 26.00 | 00:00:00 | | 2007-03-13 | 9,755,600 | 26.85 | 26.95 | 26.28 | 26.46 | 00:00:00 | | 2007-03-14 | 10,550,400 | 26.46 | 26.65 | 25.78 | 26.14 | 00:00:00 | | 2007-03-15 | 3,642,700 | 26.08 | 26.57 | 25.97 | 26.44 | 00:00:00 | | 2007-03-16 | 4,533,700 | 26.56 | 26.62 | 26.30 | 26.30 | 00:00:00 | | 2007-03-19 | 61,634,500 | 26.37 | 26.93 | 26.30 | 26.88 | 00:00:00 | | 2007-03-20 | 20,292,400 | 26.76 | 26.88 | 26.66 | 26.71 | 00:00:00 | | 2007-03-21 | 8,270,700 | 26.72 | 27.04 | 26.64 | 26.99 | 00:00:00 | | 2007-03-22 | 7,041,000 | 27.15 | 27.30 | 26.76 | 26.95 | 00:00:00 | | 2007-03-23 | 5,072,600 | 26.95 | 27.11 | 26.86 | 26.87 | 00:00:00 | | 2007-03-26 | 6,077,400 | 26.76 | 26.89 | 26.45 | 26.73 | 00:00:00 | | 2007-03-27 | 8,340,500 | 26.52 | 26.81 | 26.30 | 26.45 | 00:00:00 | | 2007-03-28 | 4,542,000 | 26.80 | 26.85 | 25.88 | 26.09 | 00:00:00 | | 2007-03-29 | 2,405,400 | 26.30 | 26.50 | 25.98 | 26.05 | 00:00:00 | | 2007-03-30 | 4,266,500 | 26.18 | 26.44 | 26.01 | 26.31 | 00:00:00 | | 2007-04-02 | 3,341,800 | 26.43 | 26.93 | 26.13 | 26.77 | 00:00:00 | | 2007-04-03 | 4,503,400 | 26.84 | 26.95 | 26.68 | 26.70 | 00:00:00 | | 2007-04-04 | 3,113,500 | 26.73 | 26.89 | 26.52 | 26.85 | 00:00:00 | | 2007-04-05 | 1,579,900 | 26.85 | 27.00 | 26.76 | 26.89 | 00:00:00 | | 2007-04-09 | 2,197,900 | 26.89 | 26.95 | 26.71 | 26.77 | 00:00:00 | | 2007-04-10 | 1,952,200 | 26.80 | 27.00 | 26.70 | 26.74 | 00:00:00 | | 2007-04-11 | 3,055,400 | 26.83 | 26.83 | 26.26 | 26.45 | 00:00:00 | | 2007-04-12 | 2,588,000 | 26.40 | 26.40 | 26.10 | 26.29 | 00:00:00 | | 2007-04-13 | 2,948,100 | 27.25 | 27.25 | 26.05 | 26.54 | 00:00:00 | | 2007-04-16 | 2,318,300 | 26.59 | 26.87 | 26.38 | 26.82 | 00:00:00 | | 2007-04-17 | 2,133,200 | 26.88 | 27.25 | 26.83 | 27.04 | 00:00:00 | | 2007-04-18 | 1,956,600 | 27.04 | 27.16 | 26.81 | 26.85 | 00:00:00 | | 2007-04-19 | 6,266,900 | 26.79 | 26.85 | 26.19 | 26.19 | 00:00:00 | | 2007-04-20 | 4,806,100 | 27.66 | 27.66 | 26.10 | 26.36 | 00:00:00 | | 2007-04-23 | 3,884,400 | 26.53 | 26.75 | 26.41 | 26.67 | 00:00:00 | | 2007-04-24 | 2,692,500 | 25.79 | 26.77 | 25.79 | 26.32 | 00:00:00 | | 2007-04-25 | 6,563,600 | 26.32 | 26.50 | 25.48 | 26.43 | 00:00:00 | | 2007-04-26 | 2,611,100 | 26.44 | 26.73 | 26.25 | 26.41 | 00:00:00 | | 2007-04-27 | 2,498,400 | 26.41 | 26.50 | 26.03 | 26.04 | 00:00:00 | | 2007-04-30 | 3,682,500 | 26.05 | 26.08 | 25.56 | 25.64 | 00:00:00 | | 2007-05-01 | 4,488,900 | 25.91 | 25.91 | 24.94 | 25.22 | 00:00:00 | | 2007-05-02 | 3,869,000 | 25.33 | 25.54 | 25.11 | 25.50 | 00:00:00 | | 2007-05-03 | 2,742,200 | 25.53 | 25.87 | 25.48 | 25.62 | 00:00:00 | | 2007-05-04 | 2,847,700 | 25.60 | 25.64 | 25.17 | 25.20 | 00:00:00 | | 2007-05-07 | 3,216,100 | 25.30 | 25.45 | 25.11 | 25.29 | 00:00:00 | | 2007-05-08 | 2,546,600 | 25.29 | 25.33 | 25.00 | 25.19 | 00:00:00 | | 2007-05-09 | 2,260,900 | 25.20 | 25.47 | 25.07 | 25.28 | 00:00:00 | | 2007-05-10 | 3,152,800 | 24.41 | 25.18 | 24.40 | 24.77 | 00:00:00 | | 2007-05-11 | 2,430,600 | 24.85 | 25.13 | 24.76 | 25.05 | 00:00:00 | | 2007-05-14 | 2,468,100 | 25.15 | 25.26 | 24.87 | 24.93 | 00:00:00 | | 2007-05-15 | 4,392,300 | 24.94 | 25.15 | 24.40 | 24.41 | 00:00:00 | | 2007-05-16 | 3,736,300 | 24.42 | 24.59 | 24.03 | 24.27 | 00:00:00 | | 2007-05-17 | 3,608,700 | 24.11 | 24.21 | 23.74 | 23.76 | 00:00:00 | | 2007-05-18 | 4,627,300 | 23.85 | 23.90 | 23.38 | 23.61 | 00:00:00 | | 2007-05-21 | 3,945,300 | 23.55 | 23.92 | 23.50 | 23.55 | 00:00:00 | | 2007-05-22 | 3,957,300 | 23.72 | 24.03 | 23.55 | 23.77 | 00:00:00 | | 2007-05-23 | 4,158,700 | 23.90 | 24.16 | 23.69 | 23.75 | 00:00:00 | | 2007-05-24 | 6,694,400 | 24.00 | 24.11 | 23.02 | 23.31 | 00:00:00 | | 2007-05-25 | 2,992,100 | 23.45 | 23.87 | 23.31 | 23.60 | 00:00:00 | | 2007-05-29 | 4,326,100 | 23.85 | 24.16 | 23.76 | 24.04 | 00:00:00 | | 2007-05-30 | 8,359,900 | 24.00 | 25.00 | 23.86 | 24.85 | 00:00:00 | | 2007-05-31 | 10,511,100 | 25.00 | 25.59 | 24.80 | 25.52 | 00:00:00 | | 2007-06-01 | 4,407,400 | 25.49 | 25.70 | 25.28 | 25.36 | 00:00:00 | | 2007-06-04 | 4,451,100 | 25.36 | 25.56 | 25.21 | 25.40 | 00:00:00 | | 2007-06-05 | 3,114,800 | 25.29 | 25.38 | 24.73 | 24.77 | 00:00:00 | | 2007-06-06 | 4,783,900 | 24.57 | 25.12 | 24.47 | 24.50 | 00:00:00 | | 2007-06-07 | 7,270,500 | 24.50 | 24.53 | 23.65 | 23.68 | 00:00:00 | | 2007-06-08 | 4,496,300 | 23.71 | 24.30 | 23.67 | 24.27 | 00:00:00 | | 2007-06-11 | 2,922,300 | 24.04 | 24.17 | 23.79 | 24.00 | 00:00:00 | | 2007-06-12 | 5,545,100 | 24.18 | 24.30 | 23.64 | 23.67 | 00:00:00 | | 2007-06-13 | 5,787,700 | 23.66 | 24.05 | 23.54 | 24.04 | 00:00:00 | | 2007-06-14 | 2,725,400 | 23.92 | 24.06 | 23.67 | 23.77 | 00:00:00 | | 2007-06-15 | 4,249,200 | 23.98 | 24.25 | 23.85 | 23.92 | 00:00:00 | | 2007-06-18 | 3,299,100 | 24.07 | 24.10 | 23.52 | 23.58 | 00:00:00 | | 2007-06-19 | 3,618,500 | 23.46 | 23.62 | 23.32 | 23.59 | 00:00:00 | | 2007-06-20 | 4,405,300 | 23.59 | 23.76 | 23.10 | 23.13 | 00:00:00 | | 2007-06-21 | 4,895,200 | 23.20 | 23.46 | 22.71 | 23.28 | 00:00:00 | | 2007-06-22 | 3,677,800 | 23.10 | 23.21 | 22.83 | 23.02 | 00:00:00 | | 2007-06-25 | 4,334,700 | 22.95 | 23.16 | 22.71 | 22.92 | 00:00:00 | | 2007-06-26 | 5,886,300 | 22.93 | 23.07 | 22.52 | 22.68 | 00:00:00 | | 2007-06-27 | 6,191,900 | 22.48 | 23.12 | 22.45 | 23.02 | 00:00:00 | | 2007-06-28 | 4,611,200 | 22.92 | 23.35 | 22.75 | 22.94 | 00:00:00 | | 2007-06-29 | 8,374,600 | 22.94 | 23.56 | 22.89 | 23.12 | 00:00:00 | | 2007-07-02 | 5,141,800 | 23.25 | 23.80 | 23.07 | 23.77 | 00:00:00 | | 2007-07-03 | 2,817,600 | 23.85 | 23.98 | 23.55 | 23.84 | 00:00:00 | | 2007-07-05 | 12,700,300 | 26.01 | 26.60 | 25.67 | 26.01 | 00:00:00 | | 2007-07-06 | 7,219,800 | 25.88 | 26.06 | 25.07 | 25.17 | 00:00:00 | | 2007-07-09 | 5,648,800 | 25.30 | 25.51 | 24.96 | 25.28 | 00:00:00 | | 2007-07-10 | 4,925,900 | 25.05 | 25.24 | 24.53 | 24.58 | 00:00:00 | | 2007-07-11 | 3,323,200 | 24.60 | 24.70 | 24.30 | 24.53 | 00:00:00 | | 2007-07-12 | 4,146,000 | 24.50 | 24.82 | 24.34 | 24.63 | 00:00:00 | | 2007-07-13 | 4,025,300 | 24.47 | 24.88 | 24.25 | 24.82 | 00:00:00 | | 2007-07-16 | 4,109,800 | 24.80 | 24.87 | 24.46 | 24.51 | 00:00:00 | | 2007-07-17 | 5,337,400 | 24.51 | 24.78 | 24.04 | 24.04 | 00:00:00 | | 2007-07-18 | 5,812,300 | 24.00 | 24.00 | 23.42 | 23.85 | 00:00:00 | | 2007-07-19 | 4,270,300 | 24.01 | 24.26 | 23.79 | 24.11 | 00:00:00 | | 2007-07-20 | 5,203,300 | 24.08 | 24.17 | 23.42 | 23.56 | 00:00:00 | | 2007-07-23 | 4,324,700 | 23.28 | 23.61 | 23.18 | 23.31 | 00:00:00 | | 2007-07-24 | 5,663,100 | 23.07 | 23.34 | 22.61 | 22.75 | 00:00:00 | | 2007-07-25 | 7,210,000 | 22.98 | 22.99 | 22.01 | 22.35 | 00:00:00 | | 2007-07-26 | 8,752,400 | 22.29 | 22.29 | 21.00 | 21.43 | 00:00:00 | | 2007-07-27 | 7,514,100 | 20.98 | 21.63 | 20.54 | 20.78 | 00:00:00 | | 2007-07-30 | 5,861,900 | 21.00 | 21.39 | 20.63 | 21.24 | 00:00:00 | | 2007-07-31 | 5,933,100 | 21.58 | 21.88 | 21.08 | 21.12 | 00:00:00 | | 2007-08-01 | 8,370,700 | 20.82 | 21.87 | 20.82 | 21.83 | 00:00:00 | | 2007-08-02 | 6,587,500 | 21.83 | 22.17 | 21.72 | 22.09 | 00:00:00 | | 2007-08-03 | 6,459,900 | 21.85 | 21.94 | 21.16 | 21.30 | 00:00:00 | | 2007-08-06 | 6,161,600 | 21.32 | 22.29 | 20.72 | 22.19 | 00:00:00 | | 2007-08-07 | 6,411,500 | 22.00 | 22.66 | 21.83 | 22.38 | 00:00:00 | | 2007-08-08 | 6,392,300 | 22.58 | 23.33 | 22.50 | 23.33 | 00:00:00 | | 2007-08-09 | 5,450,600 | 22.87 | 23.26 | 21.97 | 22.71 | 00:00:00 | | 2007-08-10 | 6,435,700 | 22.48 | 22.70 | 21.45 | 21.54 | 00:00:00 | | 2007-08-13 | 3,624,000 | 21.80 | 22.20 | 21.68 | 21.92 | 00:00:00 | | 2007-08-14 | 5,780,300 | 21.70 | 22.13 | 21.07 | 21.12 | 00:00:00 | | 2007-08-15 | 6,023,800 | 20.96 | 21.62 | 20.26 | 20.35 | 00:00:00 | | 2007-08-16 | 6,681,200 | 18.99 | 21.31 | 18.99 | 21.26 | 00:00:00 | | 2007-08-17 | 8,095,500 | 22.53 | 22.92 | 21.27 | 21.98 | 00:00:00 | | 2007-08-20 | 4,808,700 | 21.92 | 22.45 | 21.77 | 22.18 | 00:00:00 | | 2007-08-21 | 3,456,300 | 22.01 | 22.58 | 21.80 | 22.54 | 00:00:00 | | 2007-08-22 | 4,445,200 | 22.63 | 23.00 | 22.01 | 22.21 | 00:00:00 | | 2007-08-23 | 4,390,800 | 22.21 | 22.46 | 21.93 | 22.04 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
