|
 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 | | 2008-08-06 | 7,088,700 | 13.29 | 13.46 | 12.96 | 13.36 | 00:00:00 | | 2008-08-07 | 7,731,000 | 13.22 | 13.31 | 12.96 | 13.05 | 00:00:00 | | 2008-08-08 | 6,762,000 | 13.06 | 13.95 | 12.94 | 13.80 | 00:00:00 | | 2008-08-11 | 9,586,600 | 13.79 | 14.58 | 13.58 | 14.40 | 00:00:00 | | 2008-08-12 | 9,330,300 | 14.29 | 14.54 | 13.86 | 14.15 | 00:00:00 | | 2008-08-13 | 6,628,200 | 13.96 | 14.14 | 13.76 | 13.81 | 00:00:00 | | 2008-08-14 | 5,354,500 | 13.41 | 14.13 | 13.24 | 14.12 | 00:00:00 | | 2008-08-15 | 4,748,800 | 14.19 | 14.27 | 13.82 | 14.01 | 00:00:00 | | 2008-08-18 | 7,096,100 | 14.04 | 14.18 | 13.62 | 13.72 | 00:00:00 | | 2008-08-19 | 6,395,300 | 13.62 | 13.65 | 13.23 | 13.31 | 00:00:00 | | 2008-08-20 | 6,664,300 | 13.35 | 13.62 | 13.15 | 13.39 | 00:00:00 | | 2008-08-21 | 5,128,800 | 13.22 | 13.52 | 13.16 | 13.36 | 00:00:00 | | 2008-08-22 | 7,171,600 | 13.50 | 14.00 | 13.37 | 14.00 | 00:00:00 | | 2008-08-25 | 5,124,400 | 13.64 | 13.88 | 13.34 | 13.36 | 00:00:00 | | 2008-08-26 | 4,735,300 | 13.37 | 13.61 | 13.25 | 13.61 | 00:00:00 | | 2008-08-27 | 4,014,400 | 13.54 | 13.85 | 13.41 | 13.80 | 00:00:00 | | 2008-08-28 | 6,789,800 | 13.97 | 14.22 | 13.71 | 14.14 | 00:00:00 | | 2008-08-29 | 7,416,400 | 14.00 | 14.47 | 13.93 | 14.30 | 00:00:00 | | 2008-09-02 | 8,529,700 | 14.80 | 14.83 | 14.11 | 14.40 | 00:00:00 | | 2008-09-03 | 7,275,600 | 14.35 | 14.47 | 14.11 | 14.36 | 00:00:00 | | 2008-09-04 | 8,243,100 | 14.27 | 14.46 | 14.01 | 14.05 | 00:00:00 | | 2008-09-05 | 7,532,600 | 13.97 | 14.36 | 13.76 | 14.32 | 00:00:00 | | 2008-09-08 | 12,504,500 | 15.14 | 15.25 | 14.52 | 15.17 | 00:00:00 | | 2008-09-09 | 14,987,500 | 14.99 | 15.74 | 14.78 | 14.88 | 00:00:00 | | 2008-09-10 | 8,090,800 | 14.99 | 15.15 | 14.68 | 14.96 | 00:00:00 | | 2008-09-11 | 8,562,400 | 14.51 | 15.75 | 14.51 | 15.16 | 00:00:00 | | 2008-09-12 | 8,367,300 | 15.10 | 15.55 | 14.91 | 15.44 | 00:00:00 | | 2008-09-15 | 13,519,500 | 15.17 | 15.50 | 14.44 | 14.44 | 00:00:00 | | 2008-09-16 | 16,645,400 | 14.40 | 15.12 | 14.15 | 15.02 | 00:00:00 | | 2008-09-17 | 19,384,800 | 14.60 | 14.93 | 13.53 | 13.56 | 00:00:00 | | 2008-09-18 | 30,058,700 | 13.82 | 17.00 | 13.04 | 17.00 | 00:00:00 | | 2008-09-19 | 18,660,000 | 17.22 | 17.75 | 14.46 | 15.99 | 00:00:00 | | 2008-09-22 | 10,406,000 | 15.88 | 15.88 | 14.14 | 14.48 | 00:00:00 | | 2008-09-23 | 8,182,100 | 14.40 | 14.91 | 13.63 | 14.27 | 00:00:00 | | 2008-09-24 | 7,680,300 | 14.42 | 14.56 | 13.58 | 13.71 | 00:00:00 | | 2008-09-25 | 8,940,800 | 13.85 | 13.99 | 13.42 | 13.79 | 00:00:00 | | 2008-09-26 | 7,530,400 | 13.59 | 14.00 | 13.17 | 13.95 | 00:00:00 | | 2008-09-29 | 14,966,900 | 13.34 | 13.75 | 12.39 | 12.39 | 00:00:00 | | 2008-09-30 | 13,531,000 | 13.00 | 14.01 | 12.64 | 13.29 | 00:00:00 | | 2008-10-01 | 10,796,600 | 12.83 | 13.39 | 12.82 | 13.01 | 00:00:00 | | 2008-10-02 | 13,042,500 | 12.88 | 13.07 | 11.97 | 12.09 | 00:00:00 | | 2008-10-03 | 15,629,200 | 12.38 | 12.67 | 11.34 | 11.40 | 00:00:00 | | 2008-10-06 | 15,661,000 | 10.96 | 11.31 | 10.28 | 10.72 | 00:00:00 | | 2008-10-07 | 15,957,800 | 10.52 | 10.95 | 9.76 | 9.79 | 00:00:00 | | 2008-10-08 | 17,242,900 | 9.51 | 10.55 | 9.19 | 9.76 | 00:00:00 | | 2008-10-09 | 15,691,600 | 9.72 | 10.52 | 7.85 | 7.85 | 00:00:00 | | 2008-10-10 | 28,804,300 | 7.97 | 10.08 | 7.29 | 9.28 | 00:00:00 | | 2008-10-13 | 11,435,200 | 9.89 | 10.44 | 9.20 | 10.18 | 00:00:00 | | 2008-10-14 | 11,277,900 | 10.38 | 10.51 | 8.95 | 9.59 | 00:00:00 | | 2008-10-15 | 11,168,300 | 9.32 | 10.00 | 8.02 | 8.33 | 00:00:00 | | 2008-10-16 | 18,523,800 | 8.54 | 9.18 | 8.00 | 9.08 | 00:00:00 | | 2008-10-17 | 12,859,000 | 8.55 | 9.45 | 8.55 | 9.19 | 00:00:00 | | 2008-10-20 | 6,458,100 | 9.27 | 9.40 | 8.90 | 9.34 | 00:00:00 | | 2008-10-21 | 6,261,800 | 9.17 | 9.42 | 8.76 | 8.82 | 00:00:00 | | 2008-10-22 | 12,541,600 | 8.61 | 8.68 | 7.88 | 8.21 | 00:00:00 | | 2008-10-23 | 12,339,300 | 8.38 | 8.56 | 7.52 | 8.24 | 00:00:00 | | 2008-10-24 | 12,098,200 | 7.59 | 8.01 | 6.82 | 7.50 | 00:00:00 | | 2008-10-27 | 7,713,500 | 7.42 | 7.95 | 7.03 | 7.08 | 00:00:00 | | 2008-10-28 | 14,370,300 | 7.25 | 8.98 | 7.24 | 8.98 | 00:00:00 | | 2008-10-29 | 12,958,100 | 8.97 | 9.48 | 8.49 | 8.70 | 00:00:00 | | 2008-10-30 | 8,386,800 | 9.07 | 9.65 | 8.74 | 9.57 | 00:00:00 | | 2008-10-31 | 12,051,800 | 9.64 | 10.49 | 9.26 | 10.34 | 00:00:00 | | 2008-11-03 | 8,071,900 | 10.17 | 10.30 | 9.74 | 9.77 | 00:00:00 | | 2008-11-04 | 9,402,900 | 10.09 | 10.62 | 9.94 | 10.48 | 00:00:00 | | 2008-11-05 | 13,694,100 | 10.14 | 10.36 | 9.03 | 9.25 | 00:00:00 | | 2008-11-06 | 10,604,700 | 9.12 | 9.34 | 8.47 | 8.54 | 00:00:00 | | 2008-11-07 | 8,421,100 | 8.63 | 9.19 | 8.30 | 9.07 | 00:00:00 | | 2008-11-10 | 8,993,700 | 9.15 | 9.21 | 7.81 | 7.97 | 00:00:00 | | 2008-11-11 | 8,533,200 | 7.83 | 8.44 | 7.69 | 8.16 | 00:00:00 | | 2008-11-12 | 12,004,400 | 8.00 | 8.06 | 7.36 | 7.43 | 00:00:00 | | 2008-11-13 | 14,973,900 | 7.55 | 8.47 | 6.96 | 8.29 | 00:00:00 | | 2008-11-14 | 15,061,800 | 7.90 | 8.13 | 7.08 | 7.15 | 00:00:00 | | 2008-11-17 | 14,590,200 | 7.11 | 7.25 | 6.73 | 6.76 | 00:00:00 | | 2008-11-18 | 18,920,800 | 6.60 | 6.76 | 6.01 | 6.67 | 00:00:00 | | 2008-11-19 | 20,187,600 | 6.50 | 6.61 | 5.42 | 5.49 | 00:00:00 | | 2008-11-20 | 28,858,400 | 5.72 | 5.72 | 4.89 | 5.06 | 00:00:00 | | 2008-11-21 | 22,442,300 | 5.21 | 6.19 | 4.77 | 5.94 | 00:00:00 | | 2008-11-24 | 25,550,600 | 6.49 | 7.49 | 5.91 | 7.38 | 00:00:00 | | 2008-11-25 | 21,442,400 | 7.57 | 7.70 | 6.32 | 7.01 | 00:00:00 | | 2008-11-26 | 15,622,200 | 6.68 | 7.63 | 6.45 | 7.58 | 00:00:00 | | 2008-11-28 | 7,416,900 | 7.67 | 7.90 | 7.26 | 7.52 | 00:00:00 | | 2008-12-01 | 20,933,900 | 7.20 | 7.20 | 5.69 | 5.92 | 00:00:00 | | 2008-12-02 | 22,497,600 | 6.11 | 6.80 | 5.94 | 6.71 | 00:00:00 | | 2008-12-03 | 18,402,000 | 6.36 | 7.36 | 6.11 | 7.25 | 00:00:00 | | 2008-12-04 | 17,407,900 | 7.03 | 7.81 | 6.71 | 6.91 | 00:00:00 | | 2008-12-05 | 16,862,500 | 6.78 | 7.66 | 6.59 | 7.58 | 00:00:00 | | 2008-12-08 | 19,911,300 | 8.05 | 8.56 | 7.81 | 8.52 | 00:00:00 | | 2008-12-09 | 16,977,400 | 8.24 | 8.42 | 7.10 | 7.15 | 00:00:00 | | 2008-12-10 | 17,288,000 | 7.26 | 7.74 | 6.98 | 7.62 | 00:00:00 | | 2008-12-11 | 25,369,500 | 7.33 | 7.52 | 6.29 | 6.32 | 00:00:00 | | 2008-12-12 | 20,793,200 | 6.01 | 7.30 | 5.88 | 7.25 | 00:00:00 | | 2008-12-15 | 19,429,900 | 7.28 | 7.43 | 6.80 | 6.98 | 00:00:00 | | 2008-12-16 | 27,651,800 | 7.11 | 8.16 | 6.84 | 8.16 | 00:00:00 | | 2008-12-17 | 14,252,000 | 7.69 | 8.88 | 7.48 | 8.20 | 00:00:00 | | 2008-12-18 | 16,593,500 | 8.27 | 8.48 | 7.01 | 7.15 | 00:00:00 | | 2008-12-19 | 15,791,200 | 7.25 | 7.82 | 7.22 | 7.74 | 00:00:00 | | 2008-12-22 | 11,220,700 | 7.74 | 7.74 | 6.94 | 7.29 | 00:00:00 | | 2008-12-23 | 7,462,600 | 7.34 | 7.64 | 7.02 | 7.15 | 00:00:00 | | 2008-12-24 | 2,186,600 | 7.26 | 7.31 | 7.00 | 7.29 | 00:00:00 | | 2008-12-26 | 3,499,600 | 7.32 | 7.50 | 7.12 | 7.42 | 00:00:00 | | 2008-12-29 | 7,287,900 | 7.36 | 7.37 | 6.58 | 6.78 | 00:00:00 | | 2008-12-30 | 8,969,500 | 7.01 | 7.33 | 6.86 | 7.06 | 00:00:00 | | 2008-12-31 | 11,405,000 | 6.98 | 7.64 | 6.95 | 7.57 | 00:00:00 | | 2009-01-02 | 9,188,800 | 7.85 | 7.87 | 7.51 | 7.73 | 00:00:00 | | 2009-01-05 | 12,307,800 | 7.62 | 7.74 | 7.34 | 7.40 | 00:00:00 | | 2009-01-06 | 15,149,300 | 7.52 | 8.22 | 7.44 | 8.10 | 00:00:00 | | 2009-01-07 | 13,182,900 | 7.90 | 7.90 | 7.41 | 7.48 | 00:00:00 | | 2009-01-08 | 11,281,100 | 7.46 | 7.88 | 7.05 | 7.64 | 00:00:00 | | 2009-01-09 | 11,220,300 | 7.64 | 7.70 | 7.16 | 7.22 | 00:00:00 | | 2009-01-12 | 13,416,400 | 7.23 | 7.38 | 6.55 | 6.70 | 00:00:00 | | 2009-01-13 | 15,840,900 | 6.83 | 6.84 | 6.41 | 6.59 | 00:00:00 | | 2009-01-14 | 13,039,400 | 6.40 | 6.41 | 6.09 | 6.18 | 00:00:00 | | 2009-01-15 | 16,457,300 | 6.08 | 6.55 | 5.84 | 6.34 | 00:00:00 | | 2009-01-16 | 16,536,100 | 6.63 | 6.80 | 6.38 | 6.77 | 00:00:00 | | 2009-01-20 | 22,073,000 | 6.52 | 6.66 | 5.55 | 5.58 | 00:00:00 | | 2009-01-21 | 20,105,500 | 5.85 | 6.40 | 5.37 | 6.29 | 00:00:00 | | 2009-01-22 | 18,129,300 | 5.89 | 6.24 | 5.71 | 5.74 | 00:00:00 | | 2009-01-23 | 17,951,200 | 5.44 | 5.96 | 5.24 | 5.89 | 00:00:00 | | 2009-01-26 | 13,372,700 | 5.63 | 6.10 | 5.63 | 5.96 | 00:00:00 | | 2009-01-27 | 11,906,100 | 6.08 | 6.25 | 5.78 | 5.88 | 00:00:00 | | 2009-01-28 | 20,571,200 | 5.89 | 6.35 | 5.73 | 6.24 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
