|
 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 | | 2013-11-11 | 3,948,500 | 18.47 | 18.62 | 18.42 | 18.53 | 00:00:00 | | 2013-11-18 | 5,708,700 | 19.01 | 19.07 | 18.77 | 18.85 | 00:00:00 | | 2013-11-21 | 3,899,900 | 18.54 | 18.74 | 18.45 | 18.73 | 00:00:00 | | 2013-11-22 | 4,004,200 | 18.72 | 18.76 | 18.45 | 18.58 | 00:00:00 | | 2013-11-26 | 4,112,400 | 18.48 | 18.61 | 18.42 | 18.43 | 00:00:00 | | 2013-11-27 | 3,306,300 | 18.45 | 18.59 | 18.35 | 18.56 | 00:00:00 | | 2013-12-02 | 5,808,800 | 18.38 | 18.52 | 18.12 | 18.19 | 00:00:00 | | 2013-12-10 | 4,305,300 | 18.49 | 18.76 | 18.49 | 18.54 | 00:00:00 | | 2013-12-11 | 4,769,800 | 18.53 | 18.54 | 18.06 | 18.11 | 00:00:00 | | 2013-12-12 | 7,290,500 | 18.09 | 18.14 | 17.85 | 17.85 | 00:00:00 | | 2013-12-13 | 4,716,400 | 17.91 | 18.19 | 17.90 | 18.07 | 00:00:00 | | 2013-12-16 | 9,345,700 | 18.32 | 18.40 | 18.18 | 18.23 | 00:00:00 | | 2013-12-19 | 5,656,800 | 18.81 | 18.98 | 18.56 | 18.87 | 00:00:00 | | 2013-12-20 | 8,645,400 | 18.99 | 19.13 | 18.94 | 19.07 | 00:00:00 | | 2013-12-24 | 2,837,700 | 19.35 | 19.44 | 19.25 | 19.42 | 00:00:00 | | 2013-12-27 | 4,258,900 | 19.25 | 19.37 | 19.04 | 19.35 | 00:00:00 | | 2013-12-31 | 5,478,600 | 19.33 | 19.53 | 19.28 | 19.44 | 00:00:00 | | 2014-01-02 | 4,973,200 | 19.41 | 19.42 | 19.08 | 19.26 | 00:00:00 | | 2014-01-03 | 6,957,400 | 19.29 | 19.35 | 19.04 | 19.13 | 00:00:00 | | 2014-01-13 | 5,242,100 | 19.09 | 19.22 | 18.99 | 19.08 | 00:00:00 | | 2014-01-21 | 10,749,600 | 19.49 | 19.71 | 19.45 | 19.48 | 00:00:00 | | 2014-01-24 | 6,273,300 | 19.24 | 19.28 | 18.75 | 18.79 | 00:00:00 | | 2014-01-27 | 7,772,700 | 18.79 | 18.84 | 18.29 | 18.43 | 00:00:00 | | 2014-01-28 | 5,555,700 | 18.44 | 18.62 | 18.41 | 18.51 | 00:00:00 | | 2014-01-29 | 7,609,500 | 18.30 | 18.51 | 18.11 | 18.21 | 00:00:00 | | 2014-02-03 | 13,724,600 | 18.29 | 18.39 | 17.86 | 18.00 | 00:00:00 | | 2014-02-04 | 9,206,500 | 18.12 | 18.42 | 18.00 | 18.24 | 00:00:00 | | 2014-02-05 | 7,235,100 | 18.20 | 18.21 | 17.95 | 18.05 | 00:00:00 | | 2014-02-25 | 5,801,000 | 19.59 | 19.84 | 19.57 | 19.62 | 00:00:00 | | 2014-02-26 | 5,152,100 | 19.64 | 19.87 | 19.59 | 19.67 | 00:00:00 | | 2014-02-27 | 5,846,800 | 19.67 | 19.81 | 19.42 | 19.58 | 00:00:00 | | 2014-02-28 | 6,827,700 | 19.57 | 19.80 | 19.54 | 19.67 | 00:00:00 | | 2014-03-04 | 5,516,800 | 19.91 | 20.07 | 19.84 | 20.07 | 00:00:00 | | 2014-03-05 | 4,473,700 | 20.05 | 20.10 | 19.78 | 19.97 | 00:00:00 | | 2014-03-11 | 4,727,300 | 20.02 | 20.23 | 20.02 | 20.14 | 00:00:00 | | 2014-03-12 | 5,183,500 | 20.06 | 20.35 | 20.06 | 20.26 | 00:00:00 | | 2014-03-13 | 6,938,200 | 20.37 | 20.50 | 20.16 | 20.17 | 00:00:00 | | 2014-03-17 | 4,171,300 | 20.47 | 20.64 | 20.34 | 20.43 | 00:00:00 | | 2014-03-18 | 4,179,200 | 20.41 | 20.53 | 20.31 | 20.47 | 00:00:00 | | 2014-03-19 | 8,079,300 | 20.43 | 20.51 | 20.01 | 20.04 | 00:00:00 | | 2014-03-31 | 4,707,500 | 20.04 | 20.29 | 19.90 | 20.24 | 00:00:00 | | 2014-04-01 | 6,731,200 | 20.14 | 20.57 | 20.14 | 20.56 | 00:00:00 | | 2014-04-02 | 7,261,100 | 20.56 | 20.70 | 20.42 | 20.66 | 00:00:00 | | 2014-04-14 | 6,101,600 | 20.19 | 20.34 | 20.04 | 20.23 | 00:00:00 | | 2014-04-15 | 7,985,500 | 20.25 | 20.49 | 20.21 | 20.49 | 00:00:00 | | 2014-04-16 | 11,188,400 | 20.68 | 21.03 | 20.62 | 21.03 | 00:00:00 | | 2014-04-17 | 6,981,700 | 20.98 | 21.00 | 20.75 | 20.98 | 00:00:00 | | 2014-04-21 | 5,566,300 | 21.00 | 21.06 | 20.96 | 21.02 | 00:00:00 | | 2014-04-29 | 6,331,100 | 21.07 | 21.15 | 20.90 | 20.93 | 00:00:00 | | 2014-04-30 | 9,847,600 | 20.91 | 21.48 | 20.85 | 21.45 | 00:00:00 | | 2014-05-01 | 7,507,700 | 21.17 | 21.57 | 20.81 | 21.50 | 00:00:00 | | 2014-05-02 | 5,927,700 | 21.44 | 21.71 | 21.28 | 21.47 | 00:00:00 | | 2014-05-06 | 5,604,200 | 21.27 | 21.47 | 21.18 | 21.24 | 00:00:00 | | 2014-05-07 | 6,670,500 | 21.29 | 21.39 | 21.09 | 21.38 | 00:00:00 | | 2014-05-08 | 3,757,600 | 21.39 | 21.69 | 21.27 | 21.50 | 00:00:00 | | 2014-05-09 | 4,522,700 | 21.55 | 21.63 | 21.30 | 21.43 | 00:00:00 | | 2014-05-15 | 8,062,200 | 21.35 | 21.45 | 21.09 | 21.43 | 00:00:00 | | 2014-05-16 | 5,910,700 | 21.41 | 21.72 | 21.33 | 21.71 | 00:00:00 | | 2014-05-19 | 3,817,400 | 21.67 | 21.78 | 21.57 | 21.75 | 00:00:00 | | 2014-05-27 | 4,358,300 | 21.84 | 21.94 | 21.59 | 21.81 | 00:00:00 | | 2014-05-28 | 8,234,000 | 21.74 | 21.78 | 21.47 | 21.68 | 00:00:00 | | 2014-05-29 | 3,691,700 | 21.76 | 21.81 | 21.70 | 21.80 | 00:00:00 | | 2014-05-30 | 6,529,900 | 21.76 | 22.11 | 21.76 | 22.07 | 00:00:00 | | 2014-06-02 | 4,065,500 | 22.10 | 22.17 | 21.94 | 22.13 | 00:00:00 | | 2014-06-03 | 3,545,700 | 22.08 | 22.21 | 21.96 | 22.15 | 00:00:00 | | 2014-06-04 | 3,707,000 | 22.12 | 22.24 | 21.74 | 22.19 | 00:00:00 | | 2014-06-05 | 5,140,600 | 22.26 | 22.74 | 22.10 | 22.72 | 00:00:00 | | 2014-06-06 | 3,765,600 | 22.77 | 22.80 | 22.61 | 22.77 | 00:00:00 | | 2014-06-09 | 3,608,000 | 22.74 | 22.83 | 22.50 | 22.54 | 00:00:00 | | 2014-06-12 | 5,434,600 | 22.32 | 22.32 | 22.01 | 22.12 | 00:00:00 | | 2014-06-13 | 4,833,500 | 22.16 | 22.26 | 21.96 | 22.19 | 00:00:00 | | 2014-06-16 | 4,413,900 | 22.18 | 22.28 | 21.87 | 21.93 | 00:00:00 | | 2014-06-17 | 4,892,700 | 21.92 | 22.13 | 21.84 | 22.11 | 00:00:00 | | 2014-06-18 | 5,557,400 | 22.10 | 22.24 | 21.98 | 22.21 | 00:00:00 | | 2014-06-20 | 8,818,600 | 22.42 | 22.42 | 22.14 | 22.37 | 00:00:00 | | 2014-06-24 | 7,388,000 | 22.30 | 22.40 | 22.10 | 22.19 | 00:00:00 | | 2014-06-25 | 8,883,900 | 22.15 | 22.19 | 22.02 | 22.07 | 00:00:00 | | 2014-07-03 | 3,970,000 | 22.06 | 22.17 | 21.86 | 22.14 | 00:00:00 | | 2014-07-07 | 5,458,900 | 22.13 | 22.17 | 22.03 | 22.13 | 00:00:00 | | 2014-07-10 | 7,135,800 | 22.22 | 22.68 | 22.16 | 22.60 | 00:00:00 | | 2014-07-11 | 3,749,400 | 22.54 | 22.62 | 22.43 | 22.52 | 00:00:00 | | 2014-08-04 | 4,449,300 | 21.66 | 22.05 | 21.65 | 21.96 | 00:00:00 | | 2014-08-07 | 6,639,200 | 21.68 | 21.70 | 21.31 | 21.40 | 00:00:00 | | 2014-08-08 | 5,408,700 | 21.53 | 21.63 | 21.37 | 21.61 | 00:00:00 | | 2014-08-26 | 2,614,100 | 22.59 | 22.65 | 22.47 | 22.50 | 00:00:00 | | 2014-08-27 | 3,052,800 | 22.49 | 22.64 | 22.46 | 22.63 | 00:00:00 | | 2014-09-02 | 3,696,400 | 22.85 | 22.90 | 22.74 | 22.83 | 00:00:00 | | 2014-09-03 | 2,588,700 | 22.88 | 22.95 | 22.76 | 22.80 | 00:00:00 | | 2014-09-04 | 4,032,300 | 22.81 | 22.84 | 22.49 | 22.52 | 00:00:00 | | 2014-09-05 | 4,460,000 | 22.49 | 22.76 | 22.46 | 22.72 | 00:00:00 | | 2014-09-08 | 3,172,500 | 22.71 | 22.86 | 22.63 | 22.76 | 00:00:00 | | 2014-09-11 | 4,009,700 | 22.23 | 22.44 | 22.17 | 22.35 | 00:00:00 | | 2014-09-12 | 6,720,900 | 22.28 | 22.28 | 21.51 | 21.73 | 00:00:00 | | 2014-09-17 | 5,283,800 | 22.14 | 22.22 | 21.94 | 21.99 | 00:00:00 | | 2014-09-18 | 3,271,200 | 22.00 | 22.16 | 21.91 | 21.96 | 00:00:00 | | 2014-09-22 | 5,267,400 | 21.77 | 21.88 | 21.62 | 21.63 | 00:00:00 | | 2014-09-29 | 5,000,800 | 21.29 | 21.63 | 21.19 | 21.61 | 00:00:00 | | 2014-09-30 | 4,545,700 | 21.59 | 21.68 | 21.33 | 21.33 | 00:00:00 | | 2014-10-01 | 5,079,000 | 21.27 | 21.34 | 20.90 | 21.02 | 00:00:00 | | 2014-10-02 | 5,163,300 | 21.02 | 21.21 | 20.78 | 20.98 | 00:00:00 | | 2014-10-13 | 14,462,300 | 20.82 | 20.86 | 20.20 | 20.23 | 00:00:00 | | 2014-10-20 | 11,524,100 | 21.47 | 21.92 | 21.41 | 21.91 | 00:00:00 | | 2014-10-23 | 7,718,600 | 22.38 | 22.81 | 22.38 | 22.55 | 00:00:00 | | 2014-10-24 | 5,411,000 | 22.53 | 22.76 | 22.38 | 22.69 | 00:00:00 | | 2014-11-03 | 6,751,000 | 23.18 | 23.50 | 23.15 | 23.22 | 00:00:00 | | 2014-11-04 | 8,603,400 | 23.20 | 23.21 | 22.58 | 22.96 | 00:00:00 | | 2014-11-05 | 8,245,900 | 23.07 | 23.12 | 22.69 | 22.88 | 00:00:00 | | 2014-11-06 | 5,877,200 | 22.91 | 23.04 | 22.69 | 22.79 | 00:00:00 | | 2014-11-07 | 5,432,900 | 22.80 | 22.88 | 22.64 | 22.66 | 00:00:00 | | 2014-11-10 | 5,804,900 | 22.66 | 22.90 | 22.65 | 22.76 | 00:00:00 | | 2014-11-13 | 4,567,600 | 22.77 | 22.87 | 22.62 | 22.73 | 00:00:00 | | 2014-11-14 | 3,378,500 | 22.65 | 22.82 | 22.55 | 22.67 | 00:00:00 | | 2014-11-18 | 4,489,400 | 22.62 | 22.81 | 22.54 | 22.76 | 00:00:00 | | 2014-11-19 | 5,985,800 | 22.68 | 22.74 | 22.34 | 22.45 | 00:00:00 | | 2014-11-20 | 5,684,500 | 22.37 | 22.80 | 22.21 | 22.76 | 00:00:00 | | 2014-11-21 | 7,244,900 | 22.90 | 23.06 | 22.63 | 22.81 | 00:00:00 | | 2014-11-24 | 11,164,800 | 22.75 | 23.00 | 22.59 | 22.93 | 00:00:00 | | 2014-12-09 | 5,333,500 | 23.34 | 23.77 | 23.22 | 23.73 | 00:00:00 | | 2014-12-10 | 8,041,700 | 23.59 | 23.79 | 23.57 | 23.63 | 00:00:00 | | 2014-12-15 | 7,498,800 | 23.55 | 23.58 | 23.04 | 23.25 | 00:00:00 | | 2014-12-18 | 6,566,100 | 24.12 | 24.19 | 23.59 | 23.88 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 > >> |
|
