|
 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 | | 2007-08-23 | 4,390,800 | 22.21 | 22.46 | 21.93 | 22.04 | 00:00:00 | | 2007-08-24 | 2,316,200 | 21.88 | 22.42 | 21.86 | 22.35 | 00:00:00 | | 2007-08-27 | 2,787,200 | 22.39 | 22.53 | 21.71 | 21.72 | 00:00:00 | | 2007-08-28 | 4,719,700 | 21.60 | 21.70 | 21.01 | 21.15 | 00:00:00 | | 2007-08-29 | 3,246,800 | 21.25 | 21.95 | 21.10 | 21.86 | 00:00:00 | | 2007-08-30 | 3,592,400 | 21.78 | 22.19 | 21.69 | 22.15 | 00:00:00 | | 2007-08-31 | 5,330,000 | 22.28 | 22.55 | 22.10 | 22.29 | 00:00:00 | | 2007-09-04 | 3,770,000 | 22.17 | 22.58 | 22.00 | 22.42 | 00:00:00 | | 2007-09-05 | 3,670,600 | 22.17 | 22.21 | 21.74 | 21.83 | 00:00:00 | | 2007-09-06 | 3,043,100 | 21.84 | 22.19 | 21.59 | 22.14 | 00:00:00 | | 2007-09-07 | 3,151,200 | 21.83 | 21.83 | 21.33 | 21.41 | 00:00:00 | | 2007-09-10 | 3,754,700 | 21.54 | 21.57 | 20.95 | 21.12 | 00:00:00 | | 2007-09-11 | 3,588,600 | 21.30 | 21.58 | 21.20 | 21.46 | 00:00:00 | | 2007-09-12 | 3,758,100 | 21.45 | 21.56 | 21.11 | 21.12 | 00:00:00 | | 2007-09-13 | 3,925,700 | 21.30 | 21.66 | 21.23 | 21.62 | 00:00:00 | | 2007-09-14 | 2,879,500 | 21.47 | 21.78 | 21.29 | 21.75 | 00:00:00 | | 2007-09-17 | 2,988,000 | 21.60 | 21.94 | 21.51 | 21.82 | 00:00:00 | | 2007-09-18 | 5,547,000 | 21.96 | 22.46 | 21.85 | 22.40 | 00:00:00 | | 2007-09-19 | 5,824,700 | 22.50 | 23.20 | 22.50 | 22.99 | 00:00:00 | | 2007-09-20 | 3,643,500 | 22.88 | 22.95 | 22.31 | 22.35 | 00:00:00 | | 2007-09-21 | 5,026,300 | 22.63 | 22.71 | 22.25 | 22.32 | 00:00:00 | | 2007-09-24 | 2,789,600 | 22.27 | 22.63 | 22.15 | 22.47 | 00:00:00 | | 2007-09-25 | 2,660,600 | 22.40 | 22.53 | 22.07 | 22.36 | 00:00:00 | | 2007-09-26 | 4,090,200 | 22.25 | 22.47 | 22.08 | 22.33 | 00:00:00 | | 2007-09-27 | 2,379,700 | 22.33 | 22.65 | 22.17 | 22.48 | 00:00:00 | | 2007-09-28 | 4,876,200 | 22.43 | 22.63 | 22.31 | 22.44 | 00:00:00 | | 2007-10-01 | 4,190,300 | 22.53 | 23.12 | 22.42 | 22.97 | 00:00:00 | | 2007-10-02 | 3,070,200 | 23.00 | 23.30 | 22.92 | 23.09 | 00:00:00 | | 2007-10-03 | 3,418,000 | 23.09 | 23.17 | 22.82 | 23.04 | 00:00:00 | | 2007-10-04 | 4,019,900 | 23.00 | 23.06 | 22.50 | 22.84 | 00:00:00 | | 2007-10-05 | 6,110,100 | 23.10 | 23.18 | 22.78 | 23.08 | 00:00:00 | | 2007-10-08 | 2,934,000 | 22.96 | 23.13 | 22.82 | 22.90 | 00:00:00 | | 2007-10-09 | 3,465,600 | 23.00 | 23.12 | 22.61 | 23.11 | 00:00:00 | | 2007-10-10 | 5,693,900 | 23.68 | 23.68 | 23.16 | 23.40 | 00:00:00 | | 2007-10-11 | 4,333,300 | 23.40 | 23.69 | 23.10 | 23.23 | 00:00:00 | | 2007-10-12 | 2,192,200 | 23.20 | 23.38 | 22.92 | 22.98 | 00:00:00 | | 2007-10-15 | 3,338,800 | 23.02 | 23.26 | 22.42 | 22.49 | 00:00:00 | | 2007-10-16 | 3,267,600 | 22.59 | 22.62 | 22.13 | 22.20 | 00:00:00 | | 2007-10-17 | 2,853,300 | 22.38 | 22.62 | 21.74 | 22.27 | 00:00:00 | | 2007-10-18 | 2,655,200 | 22.09 | 22.45 | 21.81 | 22.20 | 00:00:00 | | 2007-10-19 | 4,772,600 | 21.89 | 21.97 | 21.29 | 21.34 | 00:00:00 | | 2007-10-22 | 2,895,200 | 21.14 | 21.62 | 21.01 | 21.59 | 00:00:00 | | 2007-10-23 | 2,863,600 | 21.70 | 21.87 | 21.50 | 21.86 | 00:00:00 | | 2007-10-24 | 4,527,900 | 21.80 | 22.11 | 21.29 | 22.06 | 00:00:00 | | 2007-10-25 | 4,187,200 | 22.13 | 22.72 | 21.66 | 22.01 | 00:00:00 | | 2007-10-26 | 4,418,200 | 22.15 | 22.42 | 21.91 | 22.37 | 00:00:00 | | 2007-10-29 | 4,823,700 | 22.04 | 22.25 | 21.46 | 21.55 | 00:00:00 | | 2007-10-30 | 2,266,800 | 21.42 | 22.02 | 21.39 | 21.70 | 00:00:00 | | 2007-10-31 | 4,502,800 | 21.91 | 22.21 | 21.58 | 22.16 | 00:00:00 | | 2007-11-01 | 5,545,000 | 22.00 | 22.05 | 21.40 | 21.48 | 00:00:00 | | 2007-11-02 | 5,676,200 | 21.53 | 21.59 | 20.87 | 21.06 | 00:00:00 | | 2007-11-05 | 4,956,200 | 20.66 | 21.36 | 20.59 | 20.67 | 00:00:00 | | 2007-11-06 | 4,391,600 | 20.73 | 21.03 | 20.26 | 20.59 | 00:00:00 | | 2007-11-07 | 5,652,000 | 20.20 | 20.60 | 19.76 | 19.83 | 00:00:00 | | 2007-11-08 | 6,515,300 | 19.89 | 20.23 | 19.32 | 19.64 | 00:00:00 | | 2007-11-09 | 8,680,600 | 19.41 | 19.75 | 19.09 | 19.10 | 00:00:00 | | 2007-11-12 | 6,374,500 | 19.03 | 19.33 | 18.67 | 18.78 | 00:00:00 | | 2007-11-13 | 10,174,400 | 18.78 | 19.43 | 18.78 | 19.38 | 00:00:00 | | 2007-11-14 | 4,971,600 | 19.58 | 19.64 | 18.85 | 18.91 | 00:00:00 | | 2007-11-15 | 7,805,200 | 18.80 | 19.28 | 18.75 | 19.06 | 00:00:00 | | 2007-11-16 | 6,188,900 | 19.16 | 19.19 | 18.53 | 18.83 | 00:00:00 | | 2007-11-19 | 6,514,200 | 18.67 | 18.80 | 18.16 | 18.25 | 00:00:00 | | 2007-11-20 | 6,836,400 | 18.43 | 18.58 | 17.64 | 18.03 | 00:00:00 | | 2007-11-21 | 5,087,200 | 17.85 | 18.10 | 17.55 | 17.94 | 00:00:00 | | 2007-11-23 | 2,037,400 | 18.02 | 18.41 | 17.97 | 18.31 | 00:00:00 | | 2007-11-26 | 6,175,300 | 18.27 | 18.28 | 17.29 | 17.36 | 00:00:00 | | 2007-11-27 | 6,827,000 | 17.46 | 17.91 | 17.20 | 17.87 | 00:00:00 | | 2007-11-28 | 6,837,000 | 17.97 | 18.63 | 17.89 | 18.59 | 00:00:00 | | 2007-11-29 | 4,816,000 | 18.49 | 18.76 | 18.12 | 18.58 | 00:00:00 | | 2007-11-30 | 5,654,100 | 18.84 | 19.24 | 18.84 | 19.19 | 00:00:00 | | 2007-12-03 | 3,666,900 | 18.98 | 19.29 | 18.77 | 19.17 | 00:00:00 | | 2007-12-04 | 3,558,700 | 19.09 | 19.09 | 18.42 | 18.42 | 00:00:00 | | 2007-12-05 | 4,722,200 | 18.52 | 18.93 | 18.46 | 18.89 | 00:00:00 | | 2007-12-06 | 4,403,500 | 18.88 | 19.35 | 18.81 | 19.35 | 00:00:00 | | 2007-12-07 | 4,340,900 | 19.35 | 19.60 | 19.16 | 19.35 | 00:00:00 | | 2007-12-10 | 3,442,000 | 19.37 | 19.97 | 19.29 | 19.96 | 00:00:00 | | 2007-12-11 | 5,171,700 | 19.95 | 20.06 | 18.52 | 18.56 | 00:00:00 | | 2007-12-12 | 6,668,200 | 19.30 | 19.94 | 18.22 | 18.49 | 00:00:00 | | 2007-12-13 | 4,728,900 | 18.34 | 18.60 | 18.00 | 18.28 | 00:00:00 | | 2007-12-14 | 6,623,700 | 18.07 | 18.25 | 17.35 | 17.38 | 00:00:00 | | 2007-12-17 | 5,733,900 | 17.63 | 17.63 | 16.93 | 17.18 | 00:00:00 | | 2007-12-18 | 6,937,600 | 17.36 | 17.70 | 17.12 | 17.40 | 00:00:00 | | 2007-12-19 | 6,342,200 | 17.56 | 17.83 | 17.06 | 17.72 | 00:00:00 | | 2007-12-20 | 3,260,400 | 17.69 | 17.93 | 17.35 | 17.54 | 00:00:00 | | 2007-12-21 | 4,713,400 | 17.76 | 17.95 | 17.53 | 17.65 | 00:00:00 | | 2007-12-24 | 2,051,100 | 17.75 | 18.38 | 17.65 | 18.33 | 00:00:00 | | 2007-12-26 | 3,649,700 | 18.20 | 18.26 | 17.76 | 17.85 | 00:00:00 | | 2007-12-27 | 3,357,700 | 17.30 | 17.48 | 16.80 | 16.96 | 00:00:00 | | 2007-12-28 | 3,020,700 | 17.02 | 17.10 | 16.55 | 16.71 | 00:00:00 | | 2007-12-31 | 3,904,700 | 16.69 | 17.11 | 16.58 | 17.04 | 00:00:00 | | 2008-01-02 | 8,071,400 | 17.04 | 17.43 | 16.70 | 17.28 | 00:00:00 | | 2008-01-03 | 6,979,500 | 17.28 | 17.49 | 16.69 | 16.70 | 00:00:00 | | 2008-01-04 | 6,265,100 | 16.55 | 16.62 | 16.01 | 16.08 | 00:00:00 | | 2008-01-07 | 5,637,700 | 16.19 | 16.25 | 15.64 | 16.09 | 00:00:00 | | 2008-01-08 | 7,627,100 | 16.15 | 16.48 | 15.56 | 15.57 | 00:00:00 | | 2008-01-09 | 7,376,200 | 15.67 | 16.33 | 15.26 | 16.31 | 00:00:00 | | 2008-01-10 | 10,473,400 | 16.27 | 17.25 | 15.92 | 16.96 | 00:00:00 | | 2008-01-11 | 7,828,000 | 16.82 | 17.32 | 16.49 | 16.68 | 00:00:00 | | 2008-01-14 | 4,197,400 | 16.90 | 16.99 | 16.45 | 16.83 | 00:00:00 | | 2008-01-15 | 5,154,300 | 16.51 | 16.55 | 16.03 | 16.10 | 00:00:00 | | 2008-01-16 | 7,773,600 | 15.99 | 16.66 | 15.95 | 16.33 | 00:00:00 | | 2008-01-17 | 7,438,300 | 16.33 | 16.61 | 15.78 | 15.84 | 00:00:00 | | 2008-01-18 | 8,890,100 | 15.93 | 16.33 | 15.27 | 15.58 | 00:00:00 | | 2008-01-22 | 8,004,300 | 15.35 | 16.20 | 15.10 | 16.04 | 00:00:00 | | 2008-01-23 | 12,239,000 | 15.53 | 17.55 | 15.32 | 17.41 | 00:00:00 | | 2008-01-24 | 6,853,600 | 17.37 | 17.40 | 16.59 | 17.01 | 00:00:00 | | 2008-01-25 | 7,515,200 | 16.93 | 17.49 | 16.02 | 16.16 | 00:00:00 | | 2008-01-28 | 7,161,500 | 16.22 | 16.86 | 15.91 | 16.83 | 00:00:00 | | 2008-01-29 | 5,506,200 | 16.80 | 17.05 | 16.51 | 16.80 | 00:00:00 | | 2008-01-30 | 6,426,400 | 16.75 | 17.31 | 16.31 | 16.41 | 00:00:00 | | 2008-01-31 | 7,599,300 | 15.95 | 16.92 | 15.95 | 16.73 | 00:00:00 | | 2008-02-01 | 5,860,300 | 16.87 | 17.35 | 16.63 | 17.28 | 00:00:00 | | 2008-02-04 | 7,244,300 | 17.28 | 17.40 | 16.82 | 17.28 | 00:00:00 | | 2008-02-05 | 9,356,000 | 17.04 | 17.40 | 16.75 | 17.06 | 00:00:00 | | 2008-02-06 | 6,342,200 | 17.23 | 17.23 | 16.63 | 16.65 | 00:00:00 | | 2008-02-07 | 7,120,800 | 16.64 | 17.38 | 16.50 | 17.30 | 00:00:00 | | 2008-02-08 | 6,310,900 | 17.10 | 17.24 | 16.47 | 16.80 | 00:00:00 | | 2008-02-11 | 4,752,300 | 16.76 | 16.84 | 16.33 | 16.53 | 00:00:00 | | 2008-02-12 | 5,880,800 | 16.75 | 17.39 | 16.65 | 17.35 | 00:00:00 | | 2008-02-13 | 6,324,100 | 17.45 | 17.62 | 17.00 | 17.25 | 00:00:00 | | 2008-02-14 | 5,450,900 | 17.22 | 17.32 | 16.87 | 16.90 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
