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
2012-05-29	6,088,400	15.28	15.55	15.24	15.53	00:00:00
2012-05-30	8,384,200	15.37	15.42	15.12	15.16	00:00:00
2012-05-31	11,749,900	15.20	15.41	14.94	15.26	00:00:00
2012-06-01	10,942,500	14.85	14.95	14.40	14.43	00:00:00
2012-06-04	10,134,700	14.55	14.58	14.18	14.31	00:00:00
2012-06-05	9,935,100	14.22	14.79	14.22	14.73	00:00:00
2012-06-06	12,606,000	14.86	15.47	14.84	15.38	00:00:00
2012-06-07	9,096,500	15.60	15.66	15.19	15.22	00:00:00
2012-06-08	7,474,000	15.14	15.36	15.10	15.34	00:00:00
2012-06-11	7,666,700	15.55	15.60	15.03	15.04	00:00:00
2012-06-12	6,919,000	15.11	15.41	15.02	15.40	00:00:00
2012-06-13	9,118,900	15.29	15.32	14.87	14.97	00:00:00
2012-06-14	8,712,500	15.04	15.31	14.92	15.25	00:00:00
2012-06-15	8,140,200	15.36	15.60	15.23	15.58	00:00:00
2012-06-18	8,548,100	15.36	15.86	15.34	15.74	00:00:00
2012-06-19	8,674,800	15.85	16.08	15.74	15.90	00:00:00
2012-06-20	8,168,300	15.90	15.96	15.65	15.84	00:00:00
2012-06-21	5,571,000	15.92	15.97	15.38	15.46	00:00:00
2012-06-22	6,424,700	15.56	15.62	15.22	15.42	00:00:00
2012-06-25	6,072,200	15.21	15.21	14.88	14.98	00:00:00
2012-06-26	4,796,800	15.05	15.24	14.88	15.11	00:00:00
2012-06-27	4,116,100	15.13	15.24	15.00	15.14	00:00:00
2012-06-28	5,147,300	15.04	15.24	14.90	15.22	00:00:00
2012-06-29	7,780,900	15.68	15.82	15.54	15.82	00:00:00
2012-07-02	6,054,400	15.94	15.95	15.62	15.91	00:00:00
2012-07-03	3,841,400	15.91	16.21	15.88	16.18	00:00:00
2012-07-05	4,209,200	16.12	16.23	15.94	16.15	00:00:00
2012-07-06	3,802,900	15.93	16.08	15.85	16.00	00:00:00
2012-07-09	5,029,100	15.92	16.04	15.75	15.84	00:00:00
2012-07-10	5,074,100	15.89	15.96	15.38	15.47	00:00:00
2012-07-11	3,131,800	15.49	15.63	15.42	15.51	00:00:00
2012-07-12	11,372,000	15.32	15.36	14.92	15.01	00:00:00
2012-07-13	7,292,900	15.05	15.24	15.04	15.23	00:00:00
2012-07-16	7,835,200	15.22	15.41	15.10	15.38	00:00:00
2012-07-17	16,449,000	15.50	15.85	15.26	15.50	00:00:00
2012-07-18	8,434,500	15.43	15.51	15.27	15.39	00:00:00
2012-07-19	9,428,100	15.44	15.46	15.02	15.20	00:00:00
2012-07-20	6,877,100	15.04	15.12	14.92	15.05	00:00:00
2012-07-23	6,295,200	14.78	14.84	14.56	14.63	00:00:00
2012-07-24	10,480,200	14.53	14.62	14.11	14.19	00:00:00
2012-07-25	12,825,700	14.29	14.31	13.99	14.06	00:00:00
2012-07-26	11,566,400	14.33	14.46	14.13	14.41	00:00:00
2012-07-27	9,483,100	14.59	14.91	14.46	14.76	00:00:00
2012-07-30	5,718,900	14.74	14.79	14.57	14.62	00:00:00
2012-07-31	7,879,700	14.60	14.71	14.53	14.68	00:00:00
2012-08-01	7,578,100	14.78	14.91	14.61	14.64	00:00:00
2012-08-02	7,275,700	14.42	14.64	14.35	14.52	00:00:00
2012-08-03	6,118,300	14.77	15.14	14.75	15.04	00:00:00
2012-08-06	5,072,400	15.11	15.33	15.00	15.19	00:00:00
2012-08-07	5,704,000	15.23	15.30	15.08	15.19	00:00:00
2012-08-08	5,292,400	15.09	15.22	15.03	15.14	00:00:00
2012-08-09	3,870,200	15.10	15.33	15.05	15.21	00:00:00
2012-08-10	5,625,600	15.20	15.31	15.12	15.28	00:00:00
2012-08-13	7,698,400	15.22	15.33	15.14	15.27	00:00:00
2012-08-14	4,749,600	15.33	15.39	15.12	15.18	00:00:00
2012-08-15	4,577,400	15.18	15.41	15.14	15.39	00:00:00
2012-08-16	5,957,400	15.34	15.66	15.30	15.63	00:00:00
2012-08-17	4,491,100	15.60	15.60	15.48	15.56	00:00:00
2012-08-20	4,287,500	15.56	15.60	15.34	15.51	00:00:00
2012-08-21	5,414,800	15.51	15.64	15.35	15.42	00:00:00
2012-08-22	4,308,600	15.41	15.44	15.19	15.36	00:00:00
2012-08-23	3,860,000	15.30	15.34	15.14	15.23	00:00:00
2012-08-24	2,781,700	15.20	15.39	15.10	15.35	00:00:00
2012-08-27	3,399,000	15.36	15.41	15.17	15.22	00:00:00
2012-08-28	3,922,400	15.19	15.35	15.15	15.30	00:00:00
2012-08-29	3,547,900	15.29	15.30	15.12	15.25	00:00:00
2012-08-30	3,410,900	15.14	15.21	15.04	15.14	00:00:00
2012-08-31	6,590,400	15.25	15.32	15.03	15.30	00:00:00
2012-09-04	6,349,300	15.26	15.30	15.07	15.26	00:00:00
2012-09-05	4,434,900	15.27	15.30	15.07	15.16	00:00:00
2012-09-06	8,399,500	15.29	15.88	15.29	15.84	00:00:00
2012-09-07	8,296,000	15.90	16.32	15.72	16.30	00:00:00
2012-09-10	9,421,700	16.26	16.57	16.19	16.47	00:00:00
2012-09-11	7,665,600	16.43	16.58	16.39	16.50	00:00:00
2012-09-12	7,928,900	16.57	16.79	16.54	16.58	00:00:00
2012-09-13	11,352,900	16.57	17.01	16.39	16.99	00:00:00
2012-09-14	12,735,300	17.06	17.57	16.98	17.25	00:00:00
2012-09-17	6,393,200	17.28	17.45	17.17	17.21	00:00:00
2012-09-18	5,795,600	17.19	17.20	16.94	17.16	00:00:00
2012-09-19	8,848,300	17.16	17.20	16.92	16.97	00:00:00
2012-09-20	11,702,900	16.84	16.91	16.35	16.58	00:00:00
2012-09-21	13,113,500	16.68	16.70	16.56	16.64	00:00:00
2012-09-24	8,149,900	16.49	16.73	16.44	16.60	00:00:00
2012-09-25	10,896,100	16.70	16.75	16.14	16.14	00:00:00
2012-09-26	7,363,900	16.13	16.24	16.01	16.04	00:00:00
2012-09-27	7,765,500	16.10	16.26	16.05	16.12	00:00:00
2012-09-28	6,887,600	15.99	16.15	15.96	16.05	00:00:00
2012-10-01	8,206,300	16.17	16.20	15.72	15.76	00:00:00
2012-10-02	8,899,100	15.84	15.91	15.52	15.62	00:00:00
2012-10-03	6,821,000	15.70	15.76	15.53	15.67	00:00:00
2012-10-04	6,819,200	15.80	15.88	15.64	15.75	00:00:00
2012-10-05	5,021,600	15.81	15.90	15.66	15.72	00:00:00
2012-10-08	3,878,100	15.63	15.70	15.55	15.62	00:00:00
2012-10-09	6,424,600	15.59	15.68	15.48	15.53	00:00:00
2012-10-10	12,142,600	15.94	16.00	15.66	15.67	00:00:00
2012-10-11	9,485,400	15.56	15.95	15.50	15.85	00:00:00
2012-10-12	6,606,500	15.82	15.93	15.61	15.69	00:00:00
2012-10-15	5,924,000	15.71	15.90	15.60	15.77	00:00:00
2012-10-16	6,916,400	15.87	15.96	15.63	15.70	00:00:00
2012-10-17	5,906,800	15.72	15.83	15.58	15.69	00:00:00
2012-10-18	7,230,500	15.67	15.73	15.50	15.68	00:00:00
2012-10-19	8,504,200	15.59	15.65	15.39	15.55	00:00:00
2012-10-22	4,748,700	15.44	15.52	15.28	15.47	00:00:00
2012-10-23	7,468,600	15.23	15.25	15.00	15.19	00:00:00
2012-10-24	6,541,500	15.26	15.33	14.99	15.07	00:00:00
2012-10-25	8,220,000	15.21	15.24	14.77	14.95	00:00:00
2012-10-26	5,499,400	14.98	15.01	14.68	14.79	00:00:00
2012-10-31	13,568,400	14.89	14.89	14.38	14.46	00:00:00
2012-11-01	6,459,000	14.48	14.72	14.47	14.59	00:00:00
2012-11-02	5,444,200	14.70	14.83	14.61	14.64	00:00:00
2012-11-05	7,158,200	14.59	14.63	14.32	14.44	00:00:00
2012-11-06	6,273,700	14.48	14.77	14.44	14.68	00:00:00
2012-11-07	7,967,200	14.72	14.74	14.27	14.35	00:00:00
2012-11-08	7,544,300	14.37	14.40	14.18	14.21	00:00:00
2012-11-09	5,323,000	14.17	14.42	14.08	14.24	00:00:00
2012-11-12	4,085,300	14.26	14.33	14.19	14.25	00:00:00
2012-11-13	7,083,800	14.06	14.47	14.00	14.38	00:00:00
2012-11-14	7,829,100	14.39	14.42	13.94	14.00	00:00:00
2012-11-15	8,119,700	13.99	14.11	13.75	13.87	00:00:00
2012-11-16	15,682,800	13.91	13.93	13.58	13.78	00:00:00
2012-11-19	8,941,100	14.00	14.22	13.98	14.17	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 > >>