|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-01-28 | 20,571,200 | 5.89 | 6.35 | 5.73 | 6.24 | 00:00:00 | | 2009-01-29 | 15,231,600 | 5.95 | 6.19 | 5.74 | 5.76 | 00:00:00 | | 2009-01-30 | 16,872,000 | 5.84 | 5.93 | 5.23 | 5.38 | 00:00:00 | | 2009-02-02 | 15,288,000 | 5.20 | 5.53 | 5.12 | 5.47 | 00:00:00 | | 2009-02-03 | 13,440,400 | 5.56 | 5.56 | 5.32 | 5.46 | 00:00:00 | | 2009-02-04 | 13,847,400 | 5.51 | 5.72 | 5.12 | 5.14 | 00:00:00 | | 2009-02-05 | 13,862,700 | 5.09 | 5.28 | 4.87 | 5.09 | 00:00:00 | | 2009-02-06 | 15,737,700 | 5.19 | 5.53 | 5.16 | 5.49 | 00:00:00 | | 2009-02-09 | 11,746,300 | 5.34 | 5.59 | 5.25 | 5.57 | 00:00:00 | | 2009-02-10 | 20,359,400 | 5.49 | 5.57 | 4.81 | 4.83 | 00:00:00 | | 2009-02-11 | 23,474,400 | 4.87 | 5.02 | 4.37 | 4.69 | 00:00:00 | | 2009-02-12 | 19,023,800 | 4.24 | 4.73 | 4.24 | 4.73 | 00:00:00 | | 2009-02-13 | 18,310,900 | 4.60 | 4.76 | 4.25 | 4.38 | 00:00:00 | | 2009-02-17 | 21,334,200 | 4.24 | 4.44 | 4.11 | 4.20 | 00:00:00 | | 2009-02-18 | 16,931,300 | 4.15 | 4.44 | 3.93 | 4.11 | 00:00:00 | | 2009-02-19 | 19,695,500 | 4.89 | 4.89 | 3.76 | 3.86 | 00:00:00 | | 2009-02-20 | 17,878,900 | 3.72 | 4.20 | 3.47 | 4.15 | 00:00:00 | | 2009-02-23 | 18,870,600 | 4.25 | 4.29 | 3.81 | 3.83 | 00:00:00 | | 2009-02-24 | 19,559,300 | 3.87 | 4.33 | 3.72 | 4.28 | 00:00:00 | | 2009-02-25 | 14,542,700 | 4.33 | 4.35 | 3.90 | 4.12 | 00:00:00 | | 2009-02-26 | 13,026,000 | 4.12 | 4.26 | 3.74 | 3.83 | 00:00:00 | | 2009-02-27 | 14,318,900 | 3.68 | 3.94 | 3.66 | 3.70 | 00:00:00 | | 2009-03-02 | 20,387,800 | 3.55 | 3.78 | 3.34 | 3.41 | 00:00:00 | | 2009-03-03 | 15,285,200 | 3.47 | 3.80 | 3.32 | 3.50 | 00:00:00 | | 2009-03-04 | 16,364,600 | 3.56 | 3.77 | 3.42 | 3.65 | 00:00:00 | | 2009-03-05 | 24,175,700 | 3.49 | 3.65 | 3.31 | 3.40 | 00:00:00 | | 2009-03-06 | 24,282,600 | 3.50 | 3.61 | 3.08 | 3.54 | 00:00:00 | | 2009-03-09 | 15,193,700 | 3.59 | 3.72 | 3.21 | 3.58 | 00:00:00 | | 2009-03-10 | 30,297,200 | 3.63 | 4.28 | 3.61 | 4.26 | 00:00:00 | | 2009-03-11 | 22,036,200 | 4.31 | 4.49 | 4.13 | 4.20 | 00:00:00 | | 2009-03-12 | 23,166,300 | 4.17 | 4.91 | 4.11 | 4.82 | 00:00:00 | | 2009-03-13 | 12,552,500 | 4.87 | 4.90 | 4.28 | 4.65 | 00:00:00 | | 2009-03-16 | 18,884,600 | 4.72 | 4.84 | 4.07 | 4.07 | 00:00:00 | | 2009-03-17 | 17,779,400 | 4.18 | 4.69 | 4.02 | 4.69 | 00:00:00 | | 2009-03-18 | 23,066,500 | 4.49 | 5.11 | 4.32 | 4.99 | 00:00:00 | | 2009-03-19 | 23,540,500 | 5.12 | 5.13 | 4.37 | 4.37 | 00:00:00 | | 2009-03-20 | 20,628,900 | 4.47 | 4.47 | 3.78 | 3.78 | 00:00:00 | | 2009-03-23 | 29,875,800 | 4.12 | 4.86 | 4.10 | 4.80 | 00:00:00 | | 2009-03-24 | 23,413,500 | 4.68 | 4.80 | 4.15 | 4.38 | 00:00:00 | | 2009-03-25 | 19,669,000 | 4.41 | 4.77 | 4.04 | 4.73 | 00:00:00 | | 2009-03-26 | 19,026,400 | 4.75 | 4.90 | 4.40 | 4.81 | 00:00:00 | | 2009-03-27 | 15,766,400 | 4.52 | 4.63 | 4.23 | 4.25 | 00:00:00 | | 2009-03-30 | 22,873,500 | 4.28 | 4.28 | 3.70 | 3.72 | 00:00:00 | | 2009-03-31 | 28,595,600 | 3.85 | 4.02 | 3.77 | 3.92 | 00:00:00 | | 2009-04-01 | 16,113,000 | 4.15 | 4.20 | 3.73 | 3.91 | 00:00:00 | | 2009-04-02 | 31,805,300 | 4.19 | 4.48 | 4.07 | 4.43 | 00:00:00 | | 2009-04-03 | 24,069,000 | 4.42 | 5.16 | 4.33 | 5.01 | 00:00:00 | | 2009-04-06 | 16,469,800 | 4.89 | 5.33 | 4.85 | 5.12 | 00:00:00 | | 2009-04-07 | 15,768,000 | 5.00 | 5.08 | 4.46 | 4.49 | 00:00:00 | | 2009-04-08 | 14,559,700 | 4.54 | 4.67 | 4.32 | 4.65 | 00:00:00 | | 2009-04-09 | 25,663,400 | 4.78 | 5.54 | 4.70 | 5.50 | 00:00:00 | | 2009-04-13 | 16,518,000 | 5.26 | 5.74 | 5.20 | 5.60 | 00:00:00 | | 2009-04-14 | 30,457,200 | 5.48 | 5.68 | 5.33 | 5.48 | 00:00:00 | | 2009-04-15 | 21,737,400 | 5.41 | 5.90 | 5.20 | 5.86 | 00:00:00 | | 2009-04-16 | 26,437,300 | 5.95 | 6.87 | 5.66 | 6.50 | 00:00:00 | | 2009-04-17 | 31,595,900 | 6.49 | 6.92 | 6.26 | 6.46 | 00:00:00 | | 2009-04-20 | 26,724,400 | 6.17 | 6.33 | 5.50 | 5.55 | 00:00:00 | | 2009-04-21 | 28,713,500 | 5.35 | 6.58 | 5.34 | 6.40 | 00:00:00 | | 2009-04-22 | 28,086,000 | 6.14 | 6.51 | 6.00 | 6.08 | 00:00:00 | | 2009-04-23 | 37,764,900 | 6.13 | 7.88 | 6.13 | 7.10 | 00:00:00 | | 2009-04-24 | 69,117,600 | 7.51 | 8.10 | 7.12 | 7.80 | 00:00:00 | | 2009-04-27 | 37,136,200 | 7.31 | 7.43 | 6.12 | 6.64 | 00:00:00 | | 2009-04-28 | 30,136,800 | 6.44 | 7.48 | 6.32 | 7.11 | 00:00:00 | | 2009-04-29 | 34,376,600 | 7.24 | 7.93 | 6.92 | 7.54 | 00:00:00 | | 2009-04-30 | 34,179,500 | 7.84 | 8.42 | 7.36 | 7.69 | 00:00:00 | | 2009-05-01 | 21,861,700 | 7.66 | 7.88 | 7.42 | 7.54 | 00:00:00 | | 2009-05-04 | 30,026,800 | 7.73 | 8.45 | 7.52 | 8.38 | 00:00:00 | | 2009-05-05 | 28,299,600 | 8.34 | 8.94 | 8.34 | 8.73 | 00:00:00 | | 2009-05-06 | 30,046,300 | 8.98 | 9.44 | 8.66 | 9.44 | 00:00:00 | | 2009-05-07 | 28,918,500 | 9.50 | 9.85 | 8.32 | 8.47 | 00:00:00 | | 2009-05-08 | 25,859,600 | 8.63 | 9.71 | 8.56 | 9.56 | 00:00:00 | | 2009-05-11 | 19,560,800 | 9.17 | 9.17 | 8.74 | 8.83 | 00:00:00 | | 2009-05-12 | 16,338,100 | 8.86 | 9.14 | 8.09 | 8.45 | 00:00:00 | | 2009-05-13 | 18,310,300 | 8.22 | 8.40 | 7.59 | 7.65 | 00:00:00 | | 2009-05-14 | 18,146,200 | 7.50 | 8.34 | 7.43 | 8.19 | 00:00:00 | | 2009-05-15 | 16,371,700 | 7.66 | 8.41 | 7.46 | 7.67 | 00:00:00 | | 2009-05-18 | 20,392,000 | 8.09 | 8.71 | 7.81 | 8.62 | 00:00:00 | | 2009-05-19 | 15,292,800 | 8.67 | 8.81 | 8.24 | 8.40 | 00:00:00 | | 2009-05-20 | 15,410,500 | 8.60 | 8.93 | 8.29 | 8.36 | 00:00:00 | | 2009-05-21 | 15,976,000 | 8.27 | 8.53 | 7.96 | 8.41 | 00:00:00 | | 2009-05-22 | 12,633,500 | 8.44 | 8.72 | 8.18 | 8.20 | 00:00:00 | | 2009-05-26 | 22,717,600 | 8.27 | 9.16 | 8.06 | 9.01 | 00:00:00 | | 2009-05-27 | 19,422,400 | 9.01 | 9.34 | 8.52 | 8.61 | 00:00:00 | | 2009-05-28 | 14,194,700 | 8.70 | 9.01 | 8.43 | 8.97 | 00:00:00 | | 2009-05-29 | 15,245,200 | 8.95 | 9.47 | 8.80 | 9.38 | 00:00:00 | | 2009-06-01 | 20,552,900 | 9.49 | 9.92 | 9.15 | 9.61 | 00:00:00 | | 2009-06-02 | 11,875,600 | 9.58 | 9.75 | 9.38 | 9.58 | 00:00:00 | | 2009-06-03 | 8,419,500 | 9.50 | 9.58 | 9.16 | 9.36 | 00:00:00 | | 2009-06-04 | 14,485,100 | 9.45 | 9.81 | 9.16 | 9.69 | 00:00:00 | | 2009-06-05 | 11,232,400 | 9.92 | 9.92 | 9.39 | 9.56 | 00:00:00 | | 2009-06-08 | 9,393,900 | 9.35 | 9.71 | 9.19 | 9.52 | 00:00:00 | | 2009-06-09 | 8,215,000 | 9.72 | 9.75 | 9.44 | 9.70 | 00:00:00 | | 2009-06-10 | 14,891,700 | 9.79 | 9.85 | 8.88 | 9.12 | 00:00:00 | | 2009-06-11 | 10,353,600 | 9.19 | 9.27 | 8.86 | 8.93 | 00:00:00 | | 2009-06-12 | 9,827,600 | 9.02 | 9.19 | 8.80 | 9.18 | 00:00:00 | | 2009-06-15 | 16,252,900 | 9.07 | 9.07 | 8.28 | 8.39 | 00:00:00 | | 2009-06-16 | 10,855,700 | 8.45 | 8.83 | 8.26 | 8.50 | 00:00:00 | | 2009-06-17 | 16,446,200 | 8.46 | 8.50 | 7.77 | 8.07 | 00:00:00 | | 2009-06-18 | 12,375,000 | 8.18 | 8.19 | 7.76 | 7.87 | 00:00:00 | | 2009-06-19 | 15,087,000 | 7.98 | 8.02 | 7.58 | 7.66 | 00:00:00 | | 2009-06-22 | 14,512,600 | 7.53 | 7.79 | 7.21 | 7.24 | 00:00:00 | | 2009-06-23 | 12,383,700 | 7.29 | 7.56 | 7.20 | 7.46 | 00:00:00 | | 2009-06-24 | 12,574,100 | 7.50 | 7.85 | 7.46 | 7.69 | 00:00:00 | | 2009-06-25 | 10,256,800 | 7.39 | 7.99 | 7.39 | 7.99 | 00:00:00 | | 2009-06-26 | 8,086,500 | 7.92 | 8.15 | 7.80 | 8.09 | 00:00:00 | | 2009-06-29 | 8,236,200 | 8.10 | 8.28 | 7.96 | 8.22 | 00:00:00 | | 2009-06-30 | 11,138,500 | 8.12 | 8.44 | 8.05 | 8.39 | 00:00:00 | | 2009-07-01 | 7,483,700 | 8.44 | 8.52 | 8.16 | 8.18 | 00:00:00 | | 2009-07-02 | 11,365,100 | 8.00 | 8.18 | 7.59 | 7.59 | 00:00:00 | | 2009-07-06 | 14,809,500 | 7.72 | 8.07 | 7.63 | 8.05 | 00:00:00 | | 2009-07-07 | 13,885,600 | 7.93 | 7.98 | 7.68 | 7.71 | 00:00:00 | | 2009-07-08 | 16,803,600 | 7.76 | 7.85 | 7.07 | 7.30 | 00:00:00 | | 2009-07-09 | 10,398,800 | 7.59 | 7.72 | 7.38 | 7.47 | 00:00:00 | | 2009-07-10 | 7,521,000 | 7.40 | 7.56 | 7.11 | 7.44 | 00:00:00 | | 2009-07-13 | 20,657,100 | 7.61 | 7.61 | 7.33 | 7.60 | 00:00:00 | | 2009-07-14 | 14,728,400 | 7.59 | 8.00 | 7.51 | 7.94 | 00:00:00 | | 2009-07-15 | 17,822,200 | 8.18 | 8.60 | 8.07 | 8.49 | 00:00:00 | | 2009-07-16 | 14,368,400 | 8.19 | 8.41 | 7.96 | 8.33 | 00:00:00 | | 2009-07-17 | 16,348,900 | 8.35 | 8.45 | 7.97 | 8.03 | 00:00:00 | | 2009-07-20 | 11,531,600 | 8.21 | 8.62 | 8.16 | 8.57 | 00:00:00 | | 2009-07-21 | 10,244,400 | 8.59 | 8.59 | 8.15 | 8.36 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
