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 2024-04-29
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2010-01-11	8,228,200	12.60	12.70	12.30	12.38	00:00:00
2010-01-12	12,188,000	12.26	12.47	11.79	11.98	00:00:00
2010-01-13	7,507,600	11.99	12.48	11.98	12.47	00:00:00
2010-01-14	9,099,800	12.45	12.64	12.25	12.41	00:00:00
2010-01-15	8,905,900	12.35	12.36	11.88	11.98	00:00:00
2010-01-19	11,094,200	12.25	12.46	12.09	12.42	00:00:00
2010-01-20	7,438,800	12.35	12.35	12.03	12.25	00:00:00
2010-01-21	13,930,200	12.36	12.37	11.62	11.63	00:00:00
2010-01-22	16,067,400	11.64	11.83	11.04	11.08	00:00:00
2010-01-25	9,085,600	11.26	11.35	10.94	11.27	00:00:00
2010-01-26	7,561,700	11.04	11.28	10.91	10.93	00:00:00
2010-01-27	12,063,200	10.93	11.07	10.64	10.97	00:00:00
2010-01-28	8,637,200	11.03	11.08	10.67	10.87	00:00:00
2010-01-29	12,882,400	10.85	11.03	10.46	10.60	00:00:00
2010-02-01	7,114,800	10.70	11.01	10.65	10.94	00:00:00
2010-02-02	13,279,600	10.94	11.53	10.81	11.37	00:00:00
2010-02-03	24,945,200	11.30	11.40	10.99	11.34	00:00:00
2010-02-04	15,489,400	11.36	11.40	10.67	10.69	00:00:00
2010-02-05	11,451,200	10.67	11.01	10.47	10.90	00:00:00
2010-02-08	10,732,600	10.90	11.18	10.71	10.78	00:00:00
2010-02-09	10,449,200	11.13	11.13	10.63	10.77	00:00:00
2010-02-10	7,726,300	10.75	11.01	10.61	10.84	00:00:00
2010-02-11	8,376,800	10.81	11.13	10.72	11.08	00:00:00
2010-02-12	9,775,000	10.94	11.29	10.83	11.27	00:00:00
2010-02-16	10,051,200	11.40	11.72	11.32	11.62	00:00:00
2010-02-17	9,840,700	11.28	11.92	11.28	11.81	00:00:00
2010-02-18	9,465,400	11.39	11.79	11.39	11.68	00:00:00
2010-02-19	7,809,200	11.59	11.83	11.56	11.71	00:00:00
2010-02-22	6,263,800	11.74	11.85	11.63	11.72	00:00:00
2010-02-23	6,330,400	11.65	11.82	11.44	11.53	00:00:00
2010-02-24	7,582,800	11.55	11.70	11.47	11.63	00:00:00
2010-02-25	5,742,900	11.43	11.67	11.18	11.64	00:00:00
2010-02-26	8,654,700	11.67	11.83	11.55	11.71	00:00:00
2010-03-01	5,991,400	11.76	11.89	11.65	11.76	00:00:00
2010-03-02	4,988,700	11.83	11.92	11.71	11.73	00:00:00
2010-03-03	14,403,900	11.68	11.93	11.60	11.86	00:00:00
2010-03-04	7,808,300	11.99	12.06	11.83	12.05	00:00:00
2010-03-05	8,629,900	12.16	12.55	12.05	12.54	00:00:00
2010-03-08	6,846,000	12.50	12.69	12.40	12.59	00:00:00
2010-03-09	8,284,700	12.50	12.81	12.41	12.55	00:00:00
2010-03-10	7,319,000	12.52	12.73	12.41	12.70	00:00:00
2010-03-11	7,629,900	12.62	12.83	12.51	12.81	00:00:00
2010-03-12	11,092,100	12.89	13.25	12.79	13.09	00:00:00
2010-03-15	9,774,300	12.99	13.15	12.78	13.00	00:00:00
2010-03-16	8,483,400	13.08	13.39	13.07	13.35	00:00:00
2010-03-17	14,616,000	13.40	13.65	13.26	13.64	00:00:00
2010-03-18	8,602,700	13.67	13.77	13.52	13.68	00:00:00
2010-03-19	13,525,800	13.79	13.82	13.55	13.55	00:00:00
2010-03-22	11,464,200	13.43	14.03	13.28	13.91	00:00:00
2010-03-23	6,128,700	13.95	14.00	13.69	13.95	00:00:00
2010-03-24	10,285,800	13.90	14.47	13.79	14.40	00:00:00
2010-03-25	14,073,100	14.49	14.95	14.47	14.54	00:00:00
2010-03-26	11,139,300	14.60	14.96	14.53	14.60	00:00:00
2010-03-29	9,168,600	14.55	14.73	14.37	14.62	00:00:00
2010-03-30	8,078,300	14.63	14.82	14.52	14.76	00:00:00
2010-03-31	11,379,300	14.68	14.92	14.53	14.65	00:00:00
2010-04-01	7,957,900	14.73	14.85	14.64	14.81	00:00:00
2010-04-05	7,525,500	14.92	15.13	14.86	15.13	00:00:00
2010-04-06	12,362,200	15.07	15.38	14.91	15.38	00:00:00
2010-04-07	11,149,800	15.31	15.33	14.81	14.93	00:00:00
2010-04-08	12,002,200	14.84	15.11	14.78	14.96	00:00:00
2010-04-09	7,313,200	15.00	15.18	14.99	15.12	00:00:00
2010-04-12	7,631,300	15.20	15.20	14.93	14.98	00:00:00
2010-04-13	11,532,400	15.01	15.50	14.95	15.40	00:00:00
2010-04-14	9,343,200	15.55	15.57	15.32	15.49	00:00:00
2010-04-15	10,374,300	15.44	15.51	15.00	15.03	00:00:00
2010-04-16	14,625,000	14.98	15.17	14.59	14.61	00:00:00
2010-04-19	9,091,800	14.50	14.94	14.21	14.83	00:00:00
2010-04-20	7,997,900	14.97	15.24	14.74	15.18	00:00:00
2010-04-21	11,037,100	15.41	15.78	15.29	15.71	00:00:00
2010-04-22	13,589,600	15.55	16.36	15.49	16.32	00:00:00
2010-04-23	10,546,600	16.44	16.66	16.18	16.54	00:00:00
2010-04-26	10,580,400	16.52	16.88	16.50	16.78	00:00:00
2010-04-27	13,255,000	16.63	16.81	16.12	16.17	00:00:00
2010-04-28	13,461,400	16.31	16.41	15.88	15.99	00:00:00
2010-04-29	14,018,900	16.27	16.78	16.19	16.77	00:00:00
2010-04-30	10,466,500	16.70	16.91	16.23	16.26	00:00:00
2010-05-03	11,618,600	16.48	17.09	16.48	16.94	00:00:00
2010-05-04	14,882,200	16.64	16.86	16.21	16.37	00:00:00
2010-05-05	11,460,900	16.04	16.46	15.66	15.92	00:00:00
2010-05-06	19,581,000	15.80	16.09	14.30	15.37	00:00:00
2010-05-07	19,550,800	15.43	15.80	14.65	14.74	00:00:00
2010-05-10	16,695,400	15.60	16.05	15.28	16.04	00:00:00
2010-05-11	10,723,800	15.68	16.16	15.53	15.92	00:00:00
2010-05-12	10,376,800	16.00	16.33	15.87	16.26	00:00:00
2010-05-13	12,995,700	16.23	16.46	16.03	16.08	00:00:00
2010-05-14	19,018,200	15.85	15.85	14.76	14.89	00:00:00
2010-05-17	18,428,400	14.91	15.28	14.48	14.97	00:00:00
2010-05-18	14,318,500	15.21	15.23	14.34	14.42	00:00:00
2010-05-19	15,409,900	14.24	14.81	13.89	14.41	00:00:00
2010-05-20	24,678,300	14.05	14.11	13.31	13.36	00:00:00
2010-05-21	19,759,400	13.05	14.13	13.00	14.08	00:00:00
2010-05-24	12,235,600	14.22	14.25	13.65	13.68	00:00:00
2010-05-25	18,294,900	13.22	13.68	12.83	13.68	00:00:00
2010-05-26	12,664,600	13.91	14.19	13.48	13.55	00:00:00
2010-05-27	13,627,500	13.94	14.76	13.77	14.73	00:00:00
2010-05-28	12,064,800	14.82	14.86	14.17	14.26	00:00:00
2010-06-01	14,605,000	14.11	14.57	13.97	14.15	00:00:00
2010-06-02	15,082,900	14.26	14.80	14.04	14.80	00:00:00
2010-06-03	11,449,200	14.54	14.98	14.49	14.68	00:00:00
2010-06-04	17,689,300	14.18	14.56	13.55	13.65	00:00:00
2010-06-07	14,598,700	13.77	14.04	13.32	13.36	00:00:00
2010-06-08	19,239,400	13.38	13.85	12.98	13.83	00:00:00
2010-06-09	17,843,700	13.98	14.63	13.92	14.06	00:00:00
2010-06-10	10,416,200	14.33	14.89	14.26	14.84	00:00:00
2010-06-11	8,528,600	14.48	14.91	14.45	14.83	00:00:00
2010-06-14	12,015,400	15.00	15.37	14.83	15.02	00:00:00
2010-06-15	13,329,400	15.11	15.48	15.06	15.48	00:00:00
2010-06-16	7,604,200	15.34	15.49	15.14	15.35	00:00:00
2010-06-17	8,115,000	15.39	15.54	15.15	15.40	00:00:00
2010-06-18	7,899,200	15.46	15.58	15.30	15.51	00:00:00
2010-06-21	8,672,700	15.75	15.91	15.29	15.37	00:00:00
2010-06-22	12,535,000	15.43	15.51	14.88	14.89	00:00:00
2010-06-23	13,092,800	14.89	15.07	14.55	14.82	00:00:00
2010-06-24	19,626,700	14.69	14.72	14.05	14.06	00:00:00
2010-06-25	13,459,100	14.21	14.53	14.05	14.42	00:00:00
2010-06-28	8,149,200	14.53	14.54	14.17	14.22	00:00:00
2010-06-29	17,498,000	13.96	14.00	13.47	13.58	00:00:00
2010-06-30	17,454,700	13.63	13.92	13.40	13.48	00:00:00
2010-07-01	17,964,200	13.39	13.58	12.92	13.45	00:00:00
2010-07-02	13,231,600	13.58	13.66	12.96	13.07	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 > >>