|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-02-14 | 5,450,900 | 17.22 | 17.32 | 16.87 | 16.90 | 00:00:00 | | 2008-02-15 | 5,973,100 | 16.92 | 17.03 | 16.38 | 16.91 | 00:00:00 | | 2008-02-19 | 10,190,700 | 17.13 | 17.13 | 16.55 | 16.83 | 00:00:00 | | 2008-02-20 | 10,066,600 | 16.64 | 16.70 | 16.25 | 16.58 | 00:00:00 | | 2008-02-21 | 6,958,400 | 16.60 | 16.85 | 16.05 | 16.11 | 00:00:00 | | 2008-02-22 | 7,037,700 | 16.26 | 16.48 | 15.99 | 16.43 | 00:00:00 | | 2008-02-25 | 8,682,900 | 16.49 | 16.85 | 16.20 | 16.80 | 00:00:00 | | 2008-02-26 | 6,100,700 | 16.79 | 17.03 | 16.64 | 16.88 | 00:00:00 | | 2008-02-27 | 5,043,600 | 16.75 | 17.05 | 16.64 | 16.86 | 00:00:00 | | 2008-02-28 | 7,629,300 | 16.71 | 16.81 | 16.28 | 16.29 | 00:00:00 | | 2008-02-29 | 6,571,400 | 16.08 | 16.32 | 16.04 | 16.19 | 00:00:00 | | 2008-03-03 | 10,576,900 | 16.21 | 16.89 | 16.00 | 16.85 | 00:00:00 | | 2008-03-04 | 8,153,500 | 16.66 | 16.93 | 16.24 | 16.64 | 00:00:00 | | 2008-03-05 | 6,079,400 | 16.73 | 16.92 | 16.47 | 16.80 | 00:00:00 | | 2008-03-06 | 7,205,500 | 16.72 | 16.77 | 16.17 | 16.23 | 00:00:00 | | 2008-03-07 | 9,081,300 | 16.13 | 16.60 | 16.03 | 16.39 | 00:00:00 | | 2008-03-10 | 6,748,200 | 16.42 | 16.46 | 16.08 | 16.16 | 00:00:00 | | 2008-03-11 | 11,406,700 | 16.44 | 17.26 | 16.42 | 17.09 | 00:00:00 | | 2008-03-12 | 6,641,600 | 17.00 | 17.25 | 16.63 | 16.68 | 00:00:00 | | 2008-03-13 | 7,782,400 | 16.59 | 16.89 | 16.15 | 16.75 | 00:00:00 | | 2008-03-14 | 8,423,500 | 17.00 | 17.05 | 16.09 | 16.30 | 00:00:00 | | 2008-03-17 | 10,698,700 | 15.93 | 16.30 | 15.44 | 15.78 | 00:00:00 | | 2008-03-18 | 8,597,500 | 16.06 | 16.51 | 15.78 | 16.31 | 00:00:00 | | 2008-03-19 | 9,479,400 | 16.65 | 16.65 | 15.50 | 15.68 | 00:00:00 | | 2008-03-20 | 10,457,300 | 15.69 | 16.29 | 15.56 | 16.21 | 00:00:00 | | 2008-03-24 | 9,979,100 | 16.16 | 17.16 | 16.16 | 17.10 | 00:00:00 | | 2008-03-25 | 7,148,500 | 17.07 | 17.28 | 16.80 | 17.24 | 00:00:00 | | 2008-03-26 | 5,364,100 | 17.22 | 17.22 | 16.61 | 16.64 | 00:00:00 | | 2008-03-27 | 7,261,600 | 16.80 | 16.91 | 16.46 | 16.46 | 00:00:00 | | 2008-03-28 | 7,658,900 | 16.63 | 16.70 | 16.16 | 16.21 | 00:00:00 | | 2008-03-31 | 11,310,900 | 16.16 | 16.43 | 15.87 | 15.92 | 00:00:00 | | 2008-04-01 | 11,462,700 | 16.03 | 17.05 | 15.98 | 17.01 | 00:00:00 | | 2008-04-02 | 8,434,500 | 17.06 | 17.18 | 16.72 | 17.08 | 00:00:00 | | 2008-04-03 | 5,561,200 | 17.02 | 17.47 | 16.86 | 17.43 | 00:00:00 | | 2008-04-04 | 5,812,500 | 17.48 | 17.49 | 17.23 | 17.33 | 00:00:00 | | 2008-04-07 | 5,395,600 | 17.48 | 17.64 | 17.39 | 17.57 | 00:00:00 | | 2008-04-08 | 4,394,900 | 17.48 | 17.53 | 17.12 | 17.21 | 00:00:00 | | 2008-04-09 | 4,454,800 | 17.29 | 17.40 | 16.82 | 16.86 | 00:00:00 | | 2008-04-10 | 5,642,300 | 16.82 | 17.31 | 16.70 | 17.20 | 00:00:00 | | 2008-04-11 | 6,045,300 | 16.94 | 17.30 | 16.92 | 17.05 | 00:00:00 | | 2008-04-14 | 3,581,700 | 17.15 | 17.31 | 16.86 | 16.90 | 00:00:00 | | 2008-04-15 | 7,483,600 | 17.13 | 17.17 | 16.49 | 16.64 | 00:00:00 | | 2008-04-16 | 8,210,700 | 16.70 | 17.09 | 16.62 | 17.04 | 00:00:00 | | 2008-04-17 | 5,022,500 | 16.88 | 17.24 | 16.88 | 17.20 | 00:00:00 | | 2008-04-18 | 5,390,300 | 17.44 | 17.56 | 17.06 | 17.17 | 00:00:00 | | 2008-04-21 | 3,021,900 | 17.05 | 17.11 | 16.81 | 16.87 | 00:00:00 | | 2008-04-22 | 5,710,800 | 16.42 | 16.78 | 16.38 | 16.49 | 00:00:00 | | 2008-04-23 | 4,808,800 | 16.56 | 16.95 | 16.40 | 16.76 | 00:00:00 | | 2008-04-24 | 5,672,100 | 16.69 | 17.07 | 16.49 | 17.05 | 00:00:00 | | 2008-04-25 | 4,791,200 | 17.09 | 17.31 | 16.92 | 17.29 | 00:00:00 | | 2008-04-28 | 4,092,000 | 17.23 | 17.45 | 17.14 | 17.36 | 00:00:00 | | 2008-04-29 | 4,944,900 | 17.26 | 17.65 | 17.26 | 17.54 | 00:00:00 | | 2008-04-30 | 5,278,900 | 17.55 | 17.70 | 17.14 | 17.20 | 00:00:00 | | 2008-05-01 | 6,097,800 | 17.25 | 17.93 | 17.15 | 17.87 | 00:00:00 | | 2008-05-02 | 7,414,800 | 18.18 | 18.28 | 17.89 | 18.04 | 00:00:00 | | 2008-05-05 | 4,031,900 | 18.12 | 18.12 | 17.76 | 17.82 | 00:00:00 | | 2008-05-06 | 5,805,800 | 17.71 | 17.96 | 17.62 | 17.92 | 00:00:00 | | 2008-05-07 | 5,559,700 | 17.96 | 17.98 | 17.54 | 17.59 | 00:00:00 | | 2008-05-08 | 3,625,700 | 17.66 | 17.69 | 17.32 | 17.57 | 00:00:00 | | 2008-05-09 | 4,072,200 | 17.19 | 17.57 | 17.18 | 17.27 | 00:00:00 | | 2008-05-12 | 5,743,200 | 17.36 | 17.99 | 17.34 | 17.96 | 00:00:00 | | 2008-05-13 | 4,623,500 | 18.03 | 18.24 | 17.86 | 18.23 | 00:00:00 | | 2008-05-14 | 5,509,800 | 18.28 | 18.55 | 18.23 | 18.49 | 00:00:00 | | 2008-05-15 | 4,185,700 | 18.47 | 18.77 | 18.28 | 18.76 | 00:00:00 | | 2008-05-16 | 5,733,400 | 18.75 | 18.81 | 18.42 | 18.47 | 00:00:00 | | 2008-05-19 | 4,767,900 | 18.47 | 18.79 | 18.42 | 18.58 | 00:00:00 | | 2008-05-20 | 3,361,200 | 18.50 | 18.58 | 18.24 | 18.40 | 00:00:00 | | 2008-05-21 | 5,935,100 | 18.32 | 18.61 | 17.80 | 17.84 | 00:00:00 | | 2008-05-22 | 3,119,900 | 17.79 | 18.02 | 17.73 | 17.80 | 00:00:00 | | 2008-05-23 | 6,724,400 | 17.70 | 17.79 | 17.24 | 17.27 | 00:00:00 | | 2008-05-27 | 6,493,200 | 17.28 | 17.57 | 17.25 | 17.56 | 00:00:00 | | 2008-05-28 | 3,383,800 | 17.65 | 17.75 | 17.46 | 17.75 | 00:00:00 | | 2008-05-29 | 6,248,300 | 17.59 | 17.77 | 17.40 | 17.54 | 00:00:00 | | 2008-05-30 | 6,996,600 | 17.46 | 17.66 | 17.03 | 17.19 | 00:00:00 | | 2008-06-02 | 6,807,800 | 17.00 | 17.03 | 16.64 | 16.80 | 00:00:00 | | 2008-06-03 | 5,147,800 | 16.77 | 17.03 | 16.70 | 16.91 | 00:00:00 | | 2008-06-04 | 7,119,800 | 16.83 | 17.12 | 16.67 | 16.75 | 00:00:00 | | 2008-06-05 | 4,131,800 | 16.95 | 17.05 | 16.74 | 16.98 | 00:00:00 | | 2008-06-06 | 6,150,000 | 16.51 | 16.74 | 15.93 | 16.03 | 00:00:00 | | 2008-06-09 | 6,247,900 | 16.03 | 16.29 | 15.70 | 15.75 | 00:00:00 | | 2008-06-10 | 7,652,200 | 15.61 | 15.98 | 15.37 | 15.88 | 00:00:00 | | 2008-06-11 | 7,808,400 | 15.89 | 15.99 | 15.28 | 15.28 | 00:00:00 | | 2008-06-12 | 6,802,800 | 15.45 | 15.73 | 15.03 | 15.30 | 00:00:00 | | 2008-06-13 | 5,696,600 | 15.56 | 15.57 | 15.02 | 15.55 | 00:00:00 | | 2008-06-16 | 5,207,000 | 15.25 | 15.53 | 15.09 | 15.51 | 00:00:00 | | 2008-06-17 | 6,137,200 | 15.60 | 15.69 | 14.84 | 14.91 | 00:00:00 | | 2008-06-18 | 6,053,300 | 14.88 | 14.96 | 14.59 | 14.68 | 00:00:00 | | 2008-06-19 | 7,022,900 | 14.69 | 15.14 | 14.61 | 15.10 | 00:00:00 | | 2008-06-20 | 8,935,100 | 15.10 | 15.18 | 14.40 | 14.53 | 00:00:00 | | 2008-06-23 | 6,727,900 | 14.62 | 14.74 | 14.09 | 14.10 | 00:00:00 | | 2008-06-24 | 8,243,700 | 14.02 | 14.30 | 13.84 | 14.19 | 00:00:00 | | 2008-06-25 | 11,302,000 | 14.30 | 14.86 | 14.23 | 14.67 | 00:00:00 | | 2008-06-26 | 10,628,600 | 14.80 | 14.80 | 13.78 | 13.78 | 00:00:00 | | 2008-06-27 | 7,337,200 | 13.81 | 14.02 | 13.70 | 13.80 | 00:00:00 | | 2008-06-30 | 8,328,200 | 13.52 | 13.97 | 13.52 | 13.65 | 00:00:00 | | 2008-07-01 | 11,492,800 | 13.41 | 13.57 | 13.05 | 13.50 | 00:00:00 | | 2008-07-02 | 14,033,200 | 13.50 | 13.54 | 12.92 | 12.93 | 00:00:00 | | 2008-07-03 | 4,618,500 | 13.01 | 13.17 | 12.86 | 12.91 | 00:00:00 | | 2008-07-07 | 10,317,600 | 12.97 | 13.17 | 12.40 | 12.63 | 00:00:00 | | 2008-07-08 | 14,175,300 | 12.47 | 13.57 | 12.26 | 13.40 | 00:00:00 | | 2008-07-09 | 12,007,700 | 13.44 | 13.66 | 12.37 | 12.48 | 00:00:00 | | 2008-07-10 | 16,590,700 | 12.27 | 12.49 | 11.90 | 12.20 | 00:00:00 | | 2008-07-11 | 15,856,500 | 12.11 | 12.48 | 11.70 | 12.01 | 00:00:00 | | 2008-07-14 | 12,958,900 | 12.20 | 12.35 | 11.12 | 11.14 | 00:00:00 | | 2008-07-15 | 21,292,900 | 11.02 | 12.06 | 10.88 | 11.60 | 00:00:00 | | 2008-07-16 | 17,735,300 | 11.02 | 13.13 | 11.02 | 12.52 | 00:00:00 | | 2008-07-17 | 16,543,200 | 12.09 | 12.94 | 11.96 | 12.76 | 00:00:00 | | 2008-07-18 | 9,503,100 | 12.74 | 12.74 | 12.25 | 12.61 | 00:00:00 | | 2008-07-21 | 9,173,800 | 12.48 | 13.11 | 12.35 | 12.91 | 00:00:00 | | 2008-07-22 | 9,909,100 | 12.69 | 13.41 | 12.57 | 13.34 | 00:00:00 | | 2008-07-23 | 14,669,700 | 13.50 | 14.23 | 13.29 | 13.81 | 00:00:00 | | 2008-07-24 | 12,895,200 | 13.97 | 13.97 | 12.81 | 12.84 | 00:00:00 | | 2008-07-25 | 7,388,200 | 12.90 | 13.31 | 12.70 | 13.09 | 00:00:00 | | 2008-07-28 | 7,199,700 | 12.96 | 13.29 | 12.49 | 12.52 | 00:00:00 | | 2008-07-29 | 9,022,500 | 12.60 | 13.56 | 12.53 | 13.50 | 00:00:00 | | 2008-07-30 | 10,707,600 | 13.65 | 14.34 | 12.86 | 13.29 | 00:00:00 | | 2008-07-31 | 7,011,100 | 13.13 | 13.39 | 12.96 | 13.11 | 00:00:00 | | 2008-08-01 | 7,030,700 | 13.14 | 13.27 | 12.80 | 13.16 | 00:00:00 | | 2008-08-04 | 9,035,400 | 13.07 | 13.11 | 12.59 | 12.59 | 00:00:00 | | 2008-08-05 | 10,171,600 | 12.73 | 13.36 | 12.68 | 13.30 | 00:00:00 | | 2008-08-06 | 7,088,700 | 13.29 | 13.46 | 12.96 | 13.36 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
