TR4DER - Host Hotels & Res [HST] Historical Prices

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 2024-04-24
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2000-06-23	343,900	9.81	9.88	9.62	9.62	00:00:00
2000-06-26	171,000	9.69	9.69	9.50	9.56	00:00:00
2000-06-27	261,300	9.56	9.62	9.50	9.50	00:00:00
2000-06-28	284,700	9.38	9.56	9.25	9.31	00:00:00
2000-06-29	613,400	9.31	9.62	9.25	9.50	00:00:00
2000-06-30	996,100	9.50	9.69	9.31	9.36	00:00:00
2000-07-03	164,000	9.50	9.62	9.44	9.56	00:00:00
2000-07-05	257,800	9.44	9.75	9.44	9.69	00:00:00
2000-07-06	517,100	9.75	10.00	9.62	10.00	00:00:00
2000-07-07	569,700	9.94	10.19	9.81	10.06	00:00:00
2000-07-10	390,500	10.00	10.25	10.00	10.25	00:00:00
2000-07-11	236,400	10.31	10.31	10.12	10.25	00:00:00
2000-07-12	403,300	10.25	10.50	10.25	10.44	00:00:00
2000-07-13	256,800	10.44	10.44	10.19	10.31	00:00:00
2000-07-14	397,300	10.25	10.31	9.94	9.94	00:00:00
2000-07-17	269,500	10.06	10.25	10.00	10.25	00:00:00
2000-07-18	512,900	10.19	10.19	9.94	10.06	00:00:00
2000-07-19	765,700	10.06	10.44	10.00	10.44	00:00:00
2000-07-20	567,200	10.44	10.50	10.31	10.50	00:00:00
2000-07-21	643,300	10.56	10.62	10.31	10.31	00:00:00
2000-07-24	497,600	10.38	10.50	10.31	10.44	00:00:00
2000-07-25	723,400	10.50	10.56	10.44	10.50	00:00:00
2000-07-26	909,400	10.50	10.81	10.50	10.75	00:00:00
2000-07-27	797,900	10.75	11.25	10.69	11.06	00:00:00
2000-07-28	1,457,300	11.38	11.75	11.31	11.38	00:00:00
2000-07-31	312,400	11.31	11.31	11.06	11.12	00:00:00
2000-08-01	1,154,700	11.06	11.50	10.94	11.50	00:00:00
2000-08-02	845,100	11.50	11.75	11.31	11.44	00:00:00
2000-08-03	410,900	11.56	11.62	11.19	11.25	00:00:00
2000-08-04	503,700	11.31	11.31	10.94	11.00	00:00:00
2000-08-07	383,600	11.00	11.12	10.81	10.94	00:00:00
2000-08-08	352,800	10.88	11.06	10.75	11.00	00:00:00
2000-08-09	320,900	11.00	11.31	11.00	11.25	00:00:00
2000-08-10	487,900	11.25	11.44	11.00	11.12	00:00:00
2000-08-11	501,500	11.12	11.44	11.12	11.31	00:00:00
2000-08-14	647,300	11.38	11.38	11.12	11.25	00:00:00
2000-08-15	688,200	11.25	11.25	11.00	11.12	00:00:00
2000-08-16	499,700	11.06	11.12	10.81	11.00	00:00:00
2000-08-17	370,700	11.00	11.00	10.81	10.94	00:00:00
2000-08-18	265,600	10.94	11.00	10.88	10.94	00:00:00
2000-08-21	519,600	11.00	11.00	10.81	10.88	00:00:00
2000-08-22	174,800	10.88	11.06	10.81	11.00	00:00:00
2000-08-23	489,800	10.94	11.00	10.75	10.81	00:00:00
2000-08-24	218,000	10.75	10.81	10.75	10.75	00:00:00
2000-08-25	237,000	10.75	10.88	10.69	10.88	00:00:00
2000-08-28	3,157	10.88	10.94	10.88	10.88	00:00:00
2000-08-29	1,214	10.94	10.94	10.69	10.75	00:00:00
2000-08-30	194,100	10.69	10.75	10.62	10.75	00:00:00
2000-08-31	174,600	10.75	10.75	10.69	10.69	00:00:00
2000-09-01	93,800	10.75	10.75	10.69	10.75	00:00:00
2000-09-05	134,500	10.75	10.75	10.62	10.75	00:00:00
2000-09-06	78,500	10.75	10.75	10.69	10.69	00:00:00
2000-09-07	182,000	10.75	10.88	10.75	10.88	00:00:00
2000-09-08	157,400	10.88	10.88	10.81	10.88	00:00:00
2000-09-11	183,200	10.81	11.19	10.81	11.12	00:00:00
2000-09-12	192,500	11.06	11.25	11.06	11.12	00:00:00
2000-09-13	229,200	11.19	11.25	11.12	11.19	00:00:00
2000-09-14	208,400	11.12	11.25	11.06	11.12	00:00:00
2000-09-15	127,500	11.06	11.25	11.06	11.19	00:00:00
2000-09-18	560,400	11.12	11.25	10.94	11.00	00:00:00
2000-09-19	250,200	10.88	10.88	10.56	10.75	00:00:00
2000-09-20	199,800	10.81	10.94	10.75	10.75	00:00:00
2000-09-21	117,700	10.75	10.88	10.75	10.75	00:00:00
2000-09-22	440,300	10.69	10.75	10.50	10.62	00:00:00
2000-09-25	460,600	10.88	10.94	10.50	10.69	00:00:00
2000-09-26	399,100	10.69	11.00	10.69	10.94	00:00:00
2000-09-27	364,400	10.81	10.81	10.69	10.75	00:00:00
2000-09-28	328,600	10.75	11.19	10.75	11.06	00:00:00
2000-09-29	883,100	11.19	11.50	11.12	11.25	00:00:00
2000-10-02	331,900	11.25	11.31	11.06	11.12	00:00:00
2000-10-03	254,900	11.12	11.25	11.00	11.12	00:00:00
2000-10-04	308,900	11.12	11.16	10.94	10.94	00:00:00
2000-10-05	366,700	10.94	11.06	10.88	10.94	00:00:00
2000-10-06	243,900	10.94	10.94	10.75	10.81	00:00:00
2000-10-09	247,700	10.81	10.94	10.62	10.94	00:00:00
2000-10-10	181,400	10.94	11.19	10.81	11.19	00:00:00
2000-10-11	557,500	11.06	11.31	11.06	11.25	00:00:00
2000-10-12	906,300	11.19	11.25	10.06	10.38	00:00:00
2000-10-13	178,300	10.38	10.50	10.12	10.50	00:00:00
2000-10-16	413,600	10.56	10.62	10.25	10.44	00:00:00
2000-10-17	1,391,300	10.56	10.62	10.12	10.31	00:00:00
2000-10-18	663,500	10.19	10.25	9.88	10.06	00:00:00
2000-10-19	395,100	10.19	10.44	10.12	10.38	00:00:00
2000-10-20	495,700	10.44	10.50	10.31	10.44	00:00:00
2000-10-23	261,000	10.38	10.44	10.19	10.19	00:00:00
2000-10-24	433,800	10.19	10.38	10.06	10.31	00:00:00
2000-10-25	489,000	10.25	10.31	10.12	10.19	00:00:00
2000-10-26	203,700	10.12	10.19	10.00	10.00	00:00:00
2000-10-27	444,100	10.00	10.38	10.00	10.38	00:00:00
2000-10-30	696,400	10.31	10.50	10.31	10.44	00:00:00
2000-10-31	362,600	10.31	10.62	10.31	10.62	00:00:00
2000-11-01	468,500	10.62	10.62	10.44	10.56	00:00:00
2000-11-02	269,000	10.62	10.81	10.56	10.75	00:00:00
2000-11-03	327,500	10.81	10.81	10.56	10.62	00:00:00
2000-11-06	377,000	10.56	10.62	10.25	10.25	00:00:00
2000-11-07	575,600	10.25	10.38	10.19	10.38	00:00:00
2000-11-08	271,700	10.38	10.38	10.25	10.38	00:00:00
2000-11-09	268,000	10.38	10.50	10.31	10.38	00:00:00
2000-11-10	440,700	10.38	10.56	10.31	10.44	00:00:00
2000-11-13	393,300	10.44	10.69	10.44	10.69	00:00:00
2000-11-14	484,300	10.62	10.81	10.62	10.81	00:00:00
2000-11-15	529,400	10.81	11.12	10.75	11.00	00:00:00
2000-11-16	576,700	11.06	11.12	10.94	11.06	00:00:00
2000-11-17	626,400	11.00	11.19	10.88	11.06	00:00:00
2000-11-20	635,100	11.12	11.12	10.88	11.00	00:00:00
2000-11-21	431,400	10.94	11.12	10.88	11.06	00:00:00
2000-11-22	158,700	11.00	11.06	10.94	11.00	00:00:00
2000-11-24	80,200	11.00	11.00	10.94	11.00	00:00:00
2000-11-27	419,700	11.00	11.25	11.00	11.25	00:00:00
2000-11-28	551,300	11.25	11.62	11.25	11.56	00:00:00
2000-11-29	586,300	11.56	11.81	11.50	11.69	00:00:00
2000-11-30	1,133,700	11.62	11.88	11.56	11.88	00:00:00
2000-12-01	802,000	11.75	11.75	11.50	11.50	00:00:00
2000-12-04	682,200	11.38	11.44	11.06	11.19	00:00:00
2000-12-05	392,700	11.25	11.62	11.25	11.62	00:00:00
2000-12-06	376,100	11.50	12.00	11.50	11.88	00:00:00
2000-12-07	187,400	11.88	11.88	11.75	11.81	00:00:00
2000-12-08	620,900	11.75	11.94	11.69	11.88	00:00:00
2000-12-11	566,700	11.75	11.94	11.75	11.94	00:00:00
2000-12-12	764,900	11.88	12.12	11.81	12.12	00:00:00
2000-12-13	290,100	12.19	12.31	12.06	12.31	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>