|
 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 2024-04-29 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-07-21 | 10,244,400 | 8.59 | 8.59 | 8.15 | 8.36 | 00:00:00 | | 2009-07-22 | 13,806,100 | 8.25 | 8.37 | 7.99 | 8.05 | 00:00:00 | | 2009-07-23 | 15,919,200 | 8.12 | 8.84 | 8.02 | 8.68 | 00:00:00 | | 2009-07-24 | 9,133,200 | 8.63 | 8.72 | 8.37 | 8.60 | 00:00:00 | | 2009-07-27 | 8,862,700 | 8.63 | 9.04 | 8.49 | 9.00 | 00:00:00 | | 2009-07-28 | 9,726,200 | 8.82 | 9.10 | 8.63 | 8.76 | 00:00:00 | | 2009-07-29 | 7,449,700 | 8.77 | 8.93 | 8.60 | 8.65 | 00:00:00 | | 2009-07-30 | 17,582,100 | 8.80 | 9.14 | 8.74 | 9.03 | 00:00:00 | | 2009-07-31 | 8,677,300 | 8.92 | 9.20 | 8.90 | 9.08 | 00:00:00 | | 2009-08-03 | 9,253,900 | 9.23 | 9.30 | 8.91 | 9.15 | 00:00:00 | | 2009-08-04 | 17,441,200 | 9.07 | 10.14 | 9.03 | 9.92 | 00:00:00 | | 2009-08-05 | 16,815,200 | 9.92 | 10.46 | 9.72 | 10.35 | 00:00:00 | | 2009-08-06 | 18,849,000 | 10.50 | 10.79 | 9.87 | 9.94 | 00:00:00 | | 2009-08-07 | 16,124,400 | 10.06 | 11.09 | 10.06 | 10.86 | 00:00:00 | | 2009-08-10 | 8,403,600 | 10.84 | 10.92 | 10.40 | 10.50 | 00:00:00 | | 2009-08-11 | 11,902,300 | 10.51 | 10.51 | 9.95 | 10.10 | 00:00:00 | | 2009-08-12 | 8,937,700 | 10.15 | 10.62 | 10.07 | 10.43 | 00:00:00 | | 2009-08-13 | 8,311,500 | 10.67 | 10.67 | 10.20 | 10.42 | 00:00:00 | | 2009-08-14 | 7,694,800 | 10.34 | 10.45 | 10.01 | 10.39 | 00:00:00 | | 2009-08-17 | 14,198,700 | 10.07 | 10.11 | 9.53 | 9.56 | 00:00:00 | | 2009-08-18 | 7,477,900 | 9.62 | 10.10 | 9.59 | 9.98 | 00:00:00 | | 2009-08-19 | 8,993,600 | 9.80 | 9.86 | 9.59 | 9.67 | 00:00:00 | | 2009-08-20 | 10,637,500 | 9.69 | 10.24 | 9.60 | 10.23 | 00:00:00 | | 2009-08-21 | 11,376,100 | 10.35 | 10.80 | 10.28 | 10.58 | 00:00:00 | | 2009-08-24 | 10,506,000 | 10.72 | 10.79 | 10.35 | 10.42 | 00:00:00 | | 2009-08-25 | 9,475,900 | 10.40 | 10.65 | 10.33 | 10.40 | 00:00:00 | | 2009-08-26 | 12,028,900 | 10.36 | 10.43 | 10.01 | 10.08 | 00:00:00 | | 2009-08-27 | 8,517,000 | 10.03 | 10.18 | 9.73 | 10.12 | 00:00:00 | | 2009-08-28 | 9,706,400 | 10.21 | 10.29 | 10.04 | 10.21 | 00:00:00 | | 2009-08-31 | 10,426,400 | 9.94 | 10.15 | 9.89 | 9.97 | 00:00:00 | | 2009-09-01 | 16,562,200 | 9.90 | 10.07 | 9.34 | 9.37 | 00:00:00 | | 2009-09-02 | 11,873,700 | 9.40 | 9.40 | 9.04 | 9.07 | 00:00:00 | | 2009-09-03 | 10,548,100 | 9.20 | 9.33 | 9.05 | 9.33 | 00:00:00 | | 2009-09-04 | 6,789,400 | 9.35 | 9.53 | 9.11 | 9.53 | 00:00:00 | | 2009-09-08 | 13,586,400 | 9.86 | 10.06 | 9.76 | 10.00 | 00:00:00 | | 2009-09-09 | 12,728,700 | 9.95 | 10.22 | 9.91 | 10.18 | 00:00:00 | | 2009-09-10 | 10,004,800 | 10.20 | 10.42 | 10.02 | 10.38 | 00:00:00 | | 2009-09-11 | 10,884,400 | 10.44 | 10.64 | 10.36 | 10.55 | 00:00:00 | | 2009-09-14 | 9,614,100 | 10.43 | 10.91 | 10.24 | 10.91 | 00:00:00 | | 2009-09-15 | 13,288,800 | 10.93 | 11.30 | 10.75 | 11.05 | 00:00:00 | | 2009-09-16 | 14,122,900 | 11.10 | 11.49 | 10.96 | 11.47 | 00:00:00 | | 2009-09-17 | 13,955,900 | 11.43 | 11.96 | 11.38 | 11.81 | 00:00:00 | | 2009-09-18 | 12,482,400 | 11.92 | 11.98 | 11.45 | 11.55 | 00:00:00 | | 2009-09-21 | 9,218,500 | 11.21 | 11.50 | 10.97 | 11.14 | 00:00:00 | | 2009-09-22 | 9,098,600 | 11.32 | 11.90 | 11.31 | 11.84 | 00:00:00 | | 2009-09-23 | 18,737,500 | 12.10 | 12.10 | 11.65 | 11.65 | 00:00:00 | | 2009-09-24 | 13,706,800 | 11.30 | 11.87 | 10.96 | 11.06 | 00:00:00 | | 2009-09-25 | 10,853,600 | 10.94 | 11.24 | 10.80 | 11.03 | 00:00:00 | | 2009-09-28 | 11,147,200 | 11.13 | 11.74 | 11.02 | 11.71 | 00:00:00 | | 2009-09-29 | 12,700,600 | 11.70 | 12.04 | 11.57 | 11.83 | 00:00:00 | | 2009-09-30 | 15,120,900 | 11.77 | 11.98 | 11.48 | 11.77 | 00:00:00 | | 2009-10-01 | 18,316,300 | 11.71 | 11.82 | 11.04 | 11.07 | 00:00:00 | | 2009-10-02 | 12,664,000 | 10.88 | 11.21 | 10.61 | 10.69 | 00:00:00 | | 2009-10-05 | 10,292,300 | 10.80 | 11.29 | 10.72 | 11.26 | 00:00:00 | | 2009-10-06 | 9,247,000 | 11.36 | 11.77 | 11.22 | 11.47 | 00:00:00 | | 2009-10-07 | 7,845,800 | 11.44 | 11.61 | 11.23 | 11.52 | 00:00:00 | | 2009-10-08 | 9,411,300 | 11.63 | 11.86 | 11.51 | 11.55 | 00:00:00 | | 2009-10-09 | 8,942,300 | 11.48 | 11.60 | 11.18 | 11.43 | 00:00:00 | | 2009-10-12 | 4,528,500 | 11.53 | 11.69 | 11.43 | 11.51 | 00:00:00 | | 2009-10-13 | 12,123,800 | 11.42 | 11.47 | 11.16 | 11.28 | 00:00:00 | | 2009-10-14 | 21,919,600 | 11.53 | 12.20 | 11.24 | 12.13 | 00:00:00 | | 2009-10-15 | 13,198,500 | 11.70 | 11.87 | 11.57 | 11.75 | 00:00:00 | | 2009-10-16 | 13,448,700 | 11.52 | 11.68 | 11.12 | 11.19 | 00:00:00 | | 2009-10-19 | 8,743,300 | 11.16 | 11.65 | 11.16 | 11.48 | 00:00:00 | | 2009-10-20 | 12,804,200 | 11.51 | 11.51 | 10.96 | 10.98 | 00:00:00 | | 2009-10-21 | 10,699,700 | 10.92 | 11.20 | 10.62 | 10.62 | 00:00:00 | | 2009-10-22 | 11,699,000 | 10.63 | 10.90 | 10.36 | 10.84 | 00:00:00 | | 2009-10-23 | 8,940,000 | 10.97 | 10.97 | 10.50 | 10.57 | 00:00:00 | | 2009-10-26 | 9,435,800 | 10.70 | 10.86 | 10.37 | 10.41 | 00:00:00 | | 2009-10-27 | 14,198,800 | 10.54 | 10.54 | 10.06 | 10.21 | 00:00:00 | | 2009-10-28 | 11,970,000 | 10.13 | 10.32 | 9.64 | 9.68 | 00:00:00 | | 2009-10-29 | 12,393,000 | 9.89 | 10.59 | 9.89 | 10.54 | 00:00:00 | | 2009-10-30 | 23,038,200 | 10.48 | 10.55 | 9.86 | 10.11 | 00:00:00 | | 2009-11-02 | 20,666,300 | 10.17 | 10.36 | 9.66 | 9.90 | 00:00:00 | | 2009-11-03 | 14,838,000 | 9.67 | 10.27 | 9.67 | 10.25 | 00:00:00 | | 2009-11-04 | 16,687,000 | 10.33 | 10.45 | 9.79 | 9.84 | 00:00:00 | | 2009-11-05 | 16,516,000 | 9.94 | 10.11 | 9.88 | 10.04 | 00:00:00 | | 2009-11-06 | 10,126,500 | 9.88 | 10.01 | 9.71 | 9.78 | 00:00:00 | | 2009-11-09 | 13,869,000 | 9.86 | 10.57 | 9.81 | 10.57 | 00:00:00 | | 2009-11-10 | 9,834,000 | 10.53 | 10.65 | 10.36 | 10.52 | 00:00:00 | | 2009-11-11 | 10,293,700 | 10.66 | 10.88 | 10.55 | 10.65 | 00:00:00 | | 2009-11-12 | 10,100,200 | 10.61 | 10.84 | 10.54 | 10.64 | 00:00:00 | | 2009-11-13 | 7,092,100 | 10.68 | 10.78 | 10.50 | 10.62 | 00:00:00 | | 2009-11-16 | 9,375,700 | 10.76 | 11.12 | 10.71 | 10.97 | 00:00:00 | | 2009-11-17 | 11,063,800 | 10.90 | 11.06 | 10.71 | 10.71 | 00:00:00 | | 2009-11-18 | 10,741,800 | 10.63 | 10.73 | 10.32 | 10.55 | 00:00:00 | | 2009-11-19 | 7,835,100 | 10.48 | 10.48 | 10.14 | 10.16 | 00:00:00 | | 2009-11-20 | 6,210,400 | 10.07 | 10.21 | 10.04 | 10.06 | 00:00:00 | | 2009-11-23 | 6,727,300 | 10.18 | 10.39 | 10.05 | 10.17 | 00:00:00 | | 2009-11-24 | 6,104,900 | 10.05 | 10.17 | 9.91 | 10.02 | 00:00:00 | | 2009-11-25 | 5,167,000 | 10.04 | 10.32 | 10.04 | 10.31 | 00:00:00 | | 2009-11-27 | 7,647,800 | 9.98 | 10.14 | 9.75 | 10.06 | 00:00:00 | | 2009-11-30 | 15,198,200 | 10.10 | 10.58 | 10.00 | 10.52 | 00:00:00 | | 2009-12-01 | 7,190,100 | 10.64 | 10.71 | 10.36 | 10.58 | 00:00:00 | | 2009-12-02 | 8,417,600 | 10.56 | 10.98 | 10.54 | 10.94 | 00:00:00 | | 2009-12-03 | 8,691,600 | 10.89 | 11.17 | 10.52 | 10.57 | 00:00:00 | | 2009-12-04 | 13,786,900 | 10.93 | 11.05 | 10.65 | 10.95 | 00:00:00 | | 2009-12-07 | 10,667,800 | 10.92 | 10.94 | 10.44 | 10.49 | 00:00:00 | | 2009-12-08 | 8,745,400 | 10.41 | 10.46 | 10.24 | 10.27 | 00:00:00 | | 2009-12-09 | 6,845,100 | 10.32 | 10.46 | 10.24 | 10.29 | 00:00:00 | | 2009-12-10 | 8,871,500 | 10.31 | 10.47 | 10.20 | 10.31 | 00:00:00 | | 2009-12-11 | 8,570,500 | 10.35 | 10.56 | 10.33 | 10.56 | 00:00:00 | | 2009-12-14 | 6,812,500 | 10.56 | 10.97 | 10.40 | 10.97 | 00:00:00 | | 2009-12-15 | 29,521,700 | 10.30 | 10.86 | 10.30 | 10.75 | 00:00:00 | | 2009-12-16 | 26,679,000 | 10.72 | 11.10 | 10.65 | 11.05 | 00:00:00 | | 2009-12-17 | 8,818,600 | 10.92 | 11.12 | 10.83 | 11.07 | 00:00:00 | | 2009-12-18 | 10,392,700 | 11.09 | 11.31 | 10.98 | 11.31 | 00:00:00 | | 2009-12-21 | 7,320,300 | 11.33 | 11.69 | 11.26 | 11.67 | 00:00:00 | | 2009-12-22 | 6,324,400 | 11.62 | 11.87 | 11.52 | 11.77 | 00:00:00 | | 2009-12-23 | 5,324,500 | 11.72 | 11.92 | 11.69 | 11.77 | 00:00:00 | | 2009-12-24 | 2,264,700 | 11.94 | 12.03 | 11.80 | 12.02 | 00:00:00 | | 2009-12-28 | 3,108,700 | 12.01 | 12.20 | 11.86 | 11.96 | 00:00:00 | | 2009-12-29 | 3,193,200 | 11.99 | 12.11 | 11.87 | 11.89 | 00:00:00 | | 2009-12-30 | 4,990,800 | 11.93 | 12.06 | 11.77 | 12.04 | 00:00:00 | | 2009-12-31 | 5,173,000 | 11.95 | 12.12 | 11.65 | 11.67 | 00:00:00 | | 2010-01-04 | 6,997,800 | 11.80 | 12.01 | 11.71 | 11.82 | 00:00:00 | | 2010-01-05 | 6,070,600 | 11.85 | 12.11 | 11.78 | 12.09 | 00:00:00 | | 2010-01-06 | 8,102,500 | 12.07 | 12.20 | 12.00 | 12.16 | 00:00:00 | | 2010-01-07 | 13,139,400 | 12.05 | 12.66 | 12.05 | 12.61 | 00:00:00 | | 2010-01-08 | 8,449,100 | 12.40 | 12.66 | 12.29 | 12.49 | 00:00:00 | | 2010-01-11 | 8,228,200 | 12.60 | 12.70 | 12.30 | 12.38 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 > >> |
|
