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
2010-12-22	6,341,000	17.82	17.96	17.71	17.76	00:00:00
2010-12-23	3,873,500	17.72	17.93	17.54	17.56	00:00:00
2010-12-27	2,878,100	17.50	17.89	17.50	17.86	00:00:00
2010-12-28	3,198,600	17.91	17.96	17.72	17.80	00:00:00
2010-12-29	2,302,300	17.80	17.87	17.68	17.78	00:00:00
2010-12-30	3,220,000	17.78	17.90	17.70	17.81	00:00:00
2010-12-31	3,073,600	17.77	17.97	17.73	17.87	00:00:00
2011-01-03	5,320,800	17.98	18.37	17.96	18.35	00:00:00
2011-01-04	7,241,300	18.39	18.50	17.68	18.08	00:00:00
2011-01-05	5,962,700	17.93	18.51	17.87	18.45	00:00:00
2011-01-06	5,692,800	18.42	18.54	18.25	18.32	00:00:00
2011-01-07	4,753,300	18.39	18.52	18.00	18.24	00:00:00
2011-01-10	5,186,600	18.12	18.37	17.95	18.32	00:00:00
2011-01-11	4,458,100	18.48	18.51	18.19	18.36	00:00:00
2011-01-12	6,396,700	18.57	18.60	18.33	18.45	00:00:00
2011-01-13	4,249,700	18.41	18.55	18.28	18.40	00:00:00
2011-01-14	7,390,400	18.39	18.55	18.35	18.49	00:00:00
2011-01-18	5,845,800	18.52	18.60	18.30	18.56	00:00:00
2011-01-19	6,218,200	18.57	18.75	18.03	18.14	00:00:00
2011-01-20	7,299,500	18.13	18.36	17.92	17.98	00:00:00
2011-01-21	4,551,600	18.06	18.21	18.03	18.14	00:00:00
2011-01-24	9,716,300	18.18	18.30	17.95	18.07	00:00:00
2011-01-25	6,620,200	18.02	18.13	17.88	18.13	00:00:00
2011-01-26	7,189,000	18.20	18.22	18.04	18.11	00:00:00
2011-01-27	8,126,600	18.18	18.53	18.06	18.52	00:00:00
2011-01-28	6,493,100	18.57	18.64	17.83	17.88	00:00:00
2011-01-31	7,700,300	17.96	18.55	17.92	18.51	00:00:00
2011-02-01	6,265,300	18.55	19.01	18.54	19.01	00:00:00
2011-02-02	6,137,900	18.90	18.98	18.76	18.94	00:00:00
2011-02-03	5,641,400	19.00	19.13	18.78	18.96	00:00:00
2011-02-04	5,522,200	18.98	19.16	18.85	19.05	00:00:00
2011-02-07	5,898,900	19.15	19.45	19.02	19.44	00:00:00
2011-02-08	8,517,200	19.49	19.61	19.25	19.61	00:00:00
2011-02-09	5,698,400	19.55	19.58	19.26	19.49	00:00:00
2011-02-10	8,864,800	19.36	19.60	19.28	19.45	00:00:00
2011-02-11	6,580,900	19.38	19.86	19.25	19.77	00:00:00
2011-02-14	7,423,000	19.77	19.88	19.52	19.66	00:00:00
2011-02-15	14,369,900	19.10	19.37	18.75	18.87	00:00:00
2011-02-16	7,771,400	19.01	19.30	18.83	18.93	00:00:00
2011-02-17	6,138,400	18.89	19.10	18.83	18.95	00:00:00
2011-02-18	7,878,200	18.94	18.99	18.86	18.90	00:00:00
2011-02-22	9,364,700	18.61	18.82	18.18	18.21	00:00:00
2011-02-23	10,298,200	18.24	18.33	17.71	18.05	00:00:00
2011-02-24	6,824,000	18.01	18.14	17.61	17.94	00:00:00
2011-02-25	5,986,900	18.04	18.42	18.02	18.38	00:00:00
2011-02-28	10,333,200	18.50	18.55	18.18	18.40	00:00:00
2011-03-01	11,558,100	18.46	18.46	17.52	17.55	00:00:00
2011-03-02	8,762,200	17.55	17.91	17.51	17.64	00:00:00
2011-03-03	5,476,100	17.89	18.07	17.80	17.96	00:00:00
2011-03-04	6,359,800	17.92	18.00	17.51	17.67	00:00:00
2011-03-07	6,130,100	17.79	17.85	17.29	17.46	00:00:00
2011-03-08	6,403,200	17.52	17.92	17.50	17.71	00:00:00
2011-03-09	8,640,700	17.61	18.02	17.46	17.91	00:00:00
2011-03-10	8,414,100	17.63	17.93	17.47	17.52	00:00:00
2011-03-11	6,175,400	17.40	17.65	17.37	17.52	00:00:00
2011-03-14	4,526,200	17.40	17.55	17.20	17.34	00:00:00
2011-03-15	12,464,200	16.64	17.23	16.64	17.08	00:00:00
2011-03-16	12,081,900	17.02	17.17	16.62	16.89	00:00:00
2011-03-17	11,372,300	17.18	17.28	16.97	17.27	00:00:00
2011-03-18	9,805,400	17.49	17.69	17.33	17.48	00:00:00
2011-03-21	7,670,900	17.76	18.01	17.56	17.84	00:00:00
2011-03-22	6,770,100	17.85	17.91	17.58	17.63	00:00:00
2011-03-23	5,014,600	17.59	17.63	17.19	17.46	00:00:00
2011-03-24	6,728,700	17.54	17.78	17.40	17.71	00:00:00
2011-03-25	5,170,400	17.75	18.02	17.68	17.71	00:00:00
2011-03-28	11,914,900	17.73	17.77	16.90	17.20	00:00:00
2011-03-29	7,004,800	17.17	17.60	17.08	17.50	00:00:00
2011-03-30	5,326,000	17.64	17.74	17.40	17.53	00:00:00
2011-03-31	5,832,300	17.47	17.63	17.30	17.61	00:00:00
2011-04-01	6,439,700	17.73	17.77	17.31	17.42	00:00:00
2011-04-04	6,425,400	17.44	17.52	17.07	17.10	00:00:00
2011-04-05	8,899,900	17.06	17.11	16.85	16.91	00:00:00
2011-04-06	5,927,200	17.05	17.11	16.91	17.00	00:00:00
2011-04-07	7,875,700	16.95	16.98	16.75	16.90	00:00:00
2011-04-08	9,285,800	17.02	17.12	16.70	16.70	00:00:00
2011-04-11	8,245,900	16.68	16.80	16.44	16.50	00:00:00
2011-04-12	12,411,800	16.52	16.83	16.43	16.78	00:00:00
2011-04-13	6,636,500	16.90	16.93	16.65	16.76	00:00:00
2011-04-14	9,192,000	16.59	16.95	16.57	16.79	00:00:00
2011-04-15	6,641,500	16.80	17.05	16.77	17.02	00:00:00
2011-04-18	6,442,500	16.72	16.95	16.68	16.89	00:00:00
2011-04-19	8,911,200	16.89	17.38	16.86	17.31	00:00:00
2011-04-20	8,538,600	17.61	17.65	17.35	17.64	00:00:00
2011-04-21	7,591,100	17.64	17.95	17.50	17.91	00:00:00
2011-04-25	4,673,600	17.77	17.88	17.69	17.81	00:00:00
2011-04-26	3,967,500	17.89	17.89	17.68	17.84	00:00:00
2011-04-27	5,350,800	17.86	18.19	17.83	18.11	00:00:00
2011-04-28	6,515,100	18.10	18.30	17.88	17.91	00:00:00
2011-04-29	7,200,000	17.92	17.97	17.31	17.79	00:00:00
2011-05-02	7,212,600	17.73	17.89	17.33	17.52	00:00:00
2011-05-03	9,060,600	17.49	17.57	16.86	17.06	00:00:00
2011-05-04	7,940,700	17.07	17.33	16.89	16.99	00:00:00
2011-05-05	6,994,500	16.91	17.39	16.85	17.24	00:00:00
2011-05-06	11,579,100	17.46	17.50	17.23	17.36	00:00:00
2011-05-09	5,312,800	17.31	17.43	17.18	17.35	00:00:00
2011-05-10	9,746,800	17.39	17.53	17.27	17.48	00:00:00
2011-05-11	10,056,200	17.39	17.43	16.92	17.01	00:00:00
2011-05-12	9,200,000	16.98	17.33	16.88	17.15	00:00:00
2011-05-13	8,353,000	17.20	17.24	16.92	16.97	00:00:00
2011-05-16	7,493,200	16.92	17.12	16.87	16.97	00:00:00
2011-05-17	6,395,000	16.91	17.00	16.72	16.82	00:00:00
2011-05-18	6,740,200	16.84	17.00	16.74	16.97	00:00:00
2011-05-19	6,570,500	17.05	17.26	16.96	17.17	00:00:00
2011-05-20	6,417,300	17.14	17.23	16.98	16.99	00:00:00
2011-05-23	6,661,500	16.74	17.01	16.74	16.90	00:00:00
2011-05-24	4,809,400	16.97	17.04	16.74	16.81	00:00:00
2011-05-25	4,142,800	16.74	17.02	16.67	16.88	00:00:00
2011-05-26	12,178,100	17.38	17.76	17.17	17.53	00:00:00
2011-05-27	6,386,400	17.54	17.74	17.43	17.59	00:00:00
2011-05-31	10,423,500	17.69	17.73	17.42	17.58	00:00:00
2011-06-01	10,633,800	17.46	17.48	16.91	16.94	00:00:00
2011-06-02	6,586,700	16.95	17.07	16.80	16.92	00:00:00
2011-06-03	8,628,900	16.62	16.99	16.58	16.89	00:00:00
2011-06-06	8,528,800	16.90	16.96	16.51	16.52	00:00:00
2011-06-07	7,588,000	16.61	16.79	16.51	16.64	00:00:00
2011-06-08	10,108,400	16.56	16.68	16.42	16.45	00:00:00
2011-06-09	7,346,200	16.46	16.50	16.27	16.36	00:00:00
2011-06-10	7,979,200	16.22	16.29	15.78	15.80	00:00:00
2011-06-13	7,504,100	15.79	15.99	15.65	15.93	00:00:00
2011-06-14	6,949,000	16.11	16.27	15.99	16.12	00:00:00
2011-06-15	8,126,800	15.95	16.05	15.64	15.80	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 > >>