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
2012-11-19	8,941,100	14.00	14.22	13.98	14.17	00:00:00
2012-11-20	9,353,900	14.16	14.47	14.10	14.47	00:00:00
2012-11-21	5,527,500	14.47	14.52	14.25	14.44	00:00:00
2012-11-23	1,878,200	14.51	14.68	14.48	14.68	00:00:00
2012-11-26	5,791,600	14.59	14.84	14.42	14.56	00:00:00
2012-11-27	7,592,100	14.38	14.67	14.35	14.49	00:00:00
2012-11-28	8,197,900	14.45	14.47	14.24	14.40	00:00:00
2012-11-29	8,275,000	14.50	14.73	14.46	14.69	00:00:00
2012-11-30	8,101,600	14.72	14.85	14.62	14.69	00:00:00
2012-12-03	6,263,300	14.79	14.87	14.45	14.53	00:00:00
2012-12-04	8,150,000	14.52	14.74	14.50	14.63	00:00:00
2012-12-05	8,155,800	14.68	14.74	14.56	14.63	00:00:00
2012-12-06	12,484,700	14.64	15.01	14.62	14.98	00:00:00
2012-12-07	7,557,500	14.99	15.10	14.91	15.09	00:00:00
2012-12-10	5,693,000	15.05	15.18	15.00	15.14	00:00:00
2012-12-11	6,661,300	15.18	15.30	15.11	15.27	00:00:00
2012-12-12	5,617,500	15.32	15.38	15.16	15.23	00:00:00
2012-12-13	4,458,500	15.21	15.34	15.12	15.16	00:00:00
2012-12-14	6,401,800	15.26	15.30	15.07	15.26	00:00:00
2012-12-17	8,855,700	15.34	15.45	15.21	15.32	00:00:00
2012-12-18	11,884,000	15.32	15.67	15.31	15.67	00:00:00
2012-12-19	7,480,100	15.57	15.76	15.56	15.56	00:00:00
2012-12-20	5,309,400	15.58	15.89	15.54	15.86	00:00:00
2012-12-21	8,206,500	15.80	15.88	15.70	15.80	00:00:00
2012-12-24	1,707,900	15.75	15.87	15.73	15.80	00:00:00
2012-12-26	3,436,600	15.85	15.85	15.57	15.64	00:00:00
2012-12-27	4,717,800	15.61	15.65	15.32	15.57	00:00:00
2012-12-28	3,974,500	15.46	15.59	15.34	15.38	00:00:00
2012-12-31	4,329,500	15.36	15.70	15.28	15.67	00:00:00
2013-01-02	6,324,500	15.95	16.15	15.90	16.14	00:00:00
2013-01-03	9,622,700	16.22	16.46	16.22	16.35	00:00:00
2013-01-04	7,910,300	16.36	16.69	16.30	16.68	00:00:00
2013-01-07	6,250,500	16.58	16.82	16.45	16.79	00:00:00
2013-01-08	5,984,200	16.77	16.81	16.59	16.75	00:00:00
2013-01-09	5,791,700	16.83	16.93	16.63	16.71	00:00:00
2013-01-10	5,217,800	16.80	16.92	16.73	16.90	00:00:00
2013-01-11	5,052,700	16.85	16.97	16.62	16.67	00:00:00
2013-01-14	3,380,100	16.68	16.78	16.58	16.64	00:00:00
2013-01-15	5,634,400	16.51	16.81	16.51	16.78	00:00:00
2013-01-16	6,234,700	16.71	16.76	16.52	16.64	00:00:00
2013-01-17	7,986,800	16.73	16.81	16.45	16.55	00:00:00
2013-01-18	6,021,400	16.56	16.72	16.47	16.71	00:00:00
2013-01-22	4,697,200	16.68	16.82	16.63	16.80	00:00:00
2013-01-23	5,372,400	16.76	16.91	16.65	16.88	00:00:00
2013-01-24	6,080,000	16.88	17.00	16.81	16.91	00:00:00
2013-01-29	8,088,400	17.23	17.24	17.09	17.16	00:00:00
2013-02-01	15,551,500	16.89	16.90	16.59	16.69	00:00:00
2013-02-20	8,663,400	17.18	17.19	17.00	17.03	00:00:00
2013-02-21	12,796,600	16.93	17.11	16.42	16.43	00:00:00
2013-02-28	11,734,000	16.70	16.86	16.65	16.67	00:00:00
2013-03-04	12,893,800	16.60	16.71	16.50	16.62	00:00:00
2013-03-05	13,387,500	16.73	16.74	16.55	16.61	00:00:00
2013-03-06	6,226,500	16.72	16.75	16.48	16.50	00:00:00
2013-03-08	10,671,400	16.63	16.97	16.54	16.93	00:00:00
2013-03-12	9,569,300	17.24	17.34	17.17	17.21	00:00:00
2013-03-13	7,041,700	17.18	17.38	17.14	17.32	00:00:00
2013-03-15	9,329,000	17.49	17.74	17.48	17.73	00:00:00
2013-03-21	6,212,300	16.94	17.05	16.76	16.76	00:00:00
2013-03-22	6,163,500	16.82	17.04	16.77	17.00	00:00:00
2013-03-28	5,405,300	17.34	17.50	17.30	17.49	00:00:00
2013-04-05	4,224,600	17.30	17.48	17.15	17.45	00:00:00
2013-04-08	4,958,000	17.45	17.70	17.29	17.67	00:00:00
2013-04-11	6,996,800	17.83	18.15	17.82	17.97	00:00:00
2013-04-12	4,659,500	17.90	18.01	17.75	17.87	00:00:00
2013-04-16	7,448,000	17.33	17.67	17.22	17.67	00:00:00
2013-04-19	7,706,200	17.25	17.59	17.18	17.57	00:00:00
2013-04-22	5,703,300	17.56	17.75	17.45	17.67	00:00:00
2013-04-23	6,197,400	17.79	18.06	17.74	18.01	00:00:00
2013-04-24	4,870,300	18.03	18.09	17.80	17.84	00:00:00
2013-04-25	3,758,000	17.94	18.05	17.72	17.88	00:00:00
2013-04-26	2,811,300	17.91	17.94	17.73	17.73	00:00:00
2013-05-07	6,062,300	18.41	18.61	18.38	18.57	00:00:00
2013-05-08	6,145,500	18.54	18.73	18.38	18.45	00:00:00
2013-05-09	6,241,300	18.48	18.52	18.23	18.35	00:00:00
2013-05-10	6,027,900	18.39	18.57	18.31	18.57	00:00:00
2013-05-16	7,591,700	18.65	18.76	18.53	18.70	00:00:00
2013-05-17	4,843,300	18.73	18.82	18.62	18.77	00:00:00
2013-05-28	7,139,500	18.33	18.51	18.20	18.30	00:00:00
2013-05-29	9,150,400	18.12	18.17	17.87	17.98	00:00:00
2013-05-30	9,650,400	18.05	18.10	17.82	17.97	00:00:00
2013-06-06	6,239,200	16.98	17.38	16.88	17.37	00:00:00
2013-06-07	6,458,000	17.45	17.48	17.18	17.42	00:00:00
2013-06-10	5,527,500	17.49	17.52	17.24	17.27	00:00:00
2013-06-13	9,182,600	16.42	17.07	16.35	17.02	00:00:00
2013-06-14	10,122,300	16.95	17.46	16.95	17.22	00:00:00
2013-06-17	5,887,900	17.33	17.51	17.09	17.17	00:00:00
2013-06-25	9,164,600	16.19	16.58	16.19	16.50	00:00:00
2013-06-26	7,976,300	16.63	16.70	16.44	16.49	00:00:00
2013-07-01	5,574,800	17.05	17.11	16.88	16.92	00:00:00
2013-07-02	6,380,400	16.92	17.27	16.92	17.13	00:00:00
2013-07-03	3,431,800	16.96	17.08	16.88	16.99	00:00:00
2013-07-15	4,781,800	18.02	18.11	17.91	18.04	00:00:00
2013-07-29	3,529,700	18.07	18.16	17.89	17.96	00:00:00
2013-08-08	5,332,600	17.79	17.82	17.52	17.73	00:00:00
2013-08-09	6,996,000	17.71	17.87	17.67	17.70	00:00:00
2013-08-19	10,210,200	16.55	16.70	16.40	16.41	00:00:00
2013-08-22	5,699,000	16.92	17.25	16.81	17.25	00:00:00
2013-08-23	5,450,100	17.31	17.43	17.15	17.42	00:00:00
2013-08-26	4,791,400	17.43	17.51	17.32	17.32	00:00:00
2013-08-28	6,159,100	17.05	17.20	16.95	17.13	00:00:00
2013-08-29	4,255,700	17.10	17.26	16.99	17.24	00:00:00
2013-09-06	5,900,800	17.28	17.52	17.16	17.29	00:00:00
2013-09-12	5,221,800	18.43	18.43	17.99	18.03	00:00:00
2013-09-13	3,096,600	17.99	18.09	17.90	18.06	00:00:00
2013-09-16	4,924,500	18.45	18.57	18.08	18.12	00:00:00
2013-09-23	5,285,700	18.19	18.25	18.03	18.07	00:00:00
2013-10-01	6,343,100	17.64	18.12	17.63	17.90	00:00:00
2013-10-02	5,441,400	17.82	18.16	17.82	18.11	00:00:00
2013-10-07	4,761,100	17.56	17.72	17.44	17.59	00:00:00
2013-10-08	4,667,900	17.61	17.68	17.30	17.31	00:00:00
2013-10-09	9,029,800	17.33	17.42	16.99	17.09	00:00:00
2013-10-10	5,855,200	17.36	17.63	17.31	17.62	00:00:00
2013-10-11	4,177,000	17.55	17.98	17.54	17.91	00:00:00
2013-10-14	5,628,100	17.78	17.97	17.62	17.93	00:00:00
2013-10-21	4,704,700	18.55	18.65	18.52	18.64	00:00:00
2013-10-28	5,676,800	18.66	18.66	18.36	18.62	00:00:00
2013-10-29	4,087,600	18.64	18.64	18.40	18.63	00:00:00
2013-11-01	5,675,300	18.64	18.85	18.52	18.81	00:00:00
2013-11-04	7,052,900	18.83	19.14	18.73	19.06	00:00:00
2013-11-05	11,094,400	18.02	19.10	17.96	18.86	00:00:00
2013-11-11	3,948,500	18.47	18.62	18.42	18.53	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 > >>