|
 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 2024-04-16 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-12-13 | 290,100 | 12.19 | 12.31 | 12.06 | 12.31 | 00:00:00 | | 2000-12-14 | 306,100 | 12.31 | 12.38 | 12.00 | 12.19 | 00:00:00 | | 2000-12-15 | 338,200 | 12.12 | 12.31 | 12.00 | 12.31 | 00:00:00 | | 2000-12-18 | 634,100 | 12.31 | 12.56 | 12.31 | 12.56 | 00:00:00 | | 2000-12-19 | 275,800 | 12.62 | 12.62 | 12.38 | 12.56 | 00:00:00 | | 2000-12-20 | 298,600 | 12.56 | 12.69 | 12.44 | 12.50 | 00:00:00 | | 2000-12-21 | 175,900 | 12.38 | 12.62 | 12.38 | 12.50 | 00:00:00 | | 2000-12-22 | 311,600 | 12.50 | 12.69 | 12.50 | 12.56 | 00:00:00 | | 2000-12-26 | 227,000 | 12.62 | 12.88 | 12.56 | 12.81 | 00:00:00 | | 2000-12-27 | 197,900 | 12.62 | 12.75 | 12.56 | 12.75 | 00:00:00 | | 2000-12-28 | 273,500 | 12.75 | 12.88 | 12.62 | 12.88 | 00:00:00 | | 2000-12-29 | 321,000 | 12.88 | 12.94 | 12.75 | 12.94 | 00:00:00 | | 2001-01-02 | 638,900 | 12.88 | 13.00 | 12.75 | 12.81 | 00:00:00 | | 2001-01-03 | 434,100 | 12.81 | 13.31 | 12.81 | 13.12 | 00:00:00 | | 2001-01-04 | 355,000 | 13.19 | 13.31 | 13.06 | 13.31 | 00:00:00 | | 2001-01-05 | 547,100 | 13.31 | 13.38 | 13.00 | 13.06 | 00:00:00 | | 2001-01-08 | 360,900 | 13.06 | 13.19 | 12.94 | 13.00 | 00:00:00 | | 2001-01-09 | 360,900 | 13.00 | 13.38 | 12.97 | 13.25 | 00:00:00 | | 2001-01-10 | 376,600 | 13.19 | 13.31 | 12.81 | 12.94 | 00:00:00 | | 2001-01-11 | 556,200 | 12.94 | 13.00 | 12.62 | 12.94 | 00:00:00 | | 2001-01-12 | 234,100 | 13.00 | 13.00 | 12.69 | 12.75 | 00:00:00 | | 2001-01-16 | 494,500 | 12.88 | 13.31 | 12.88 | 13.25 | 00:00:00 | | 2001-01-17 | 410,200 | 13.25 | 13.31 | 13.00 | 13.31 | 00:00:00 | | 2001-01-18 | 363,600 | 13.25 | 13.25 | 12.94 | 13.00 | 00:00:00 | | 2001-01-19 | 519,300 | 13.06 | 13.19 | 12.81 | 13.19 | 00:00:00 | | 2001-01-22 | 225,600 | 13.19 | 13.31 | 13.12 | 13.31 | 00:00:00 | | 2001-01-23 | 641,100 | 13.31 | 13.62 | 13.25 | 13.56 | 00:00:00 | | 2001-01-24 | 497,700 | 13.56 | 13.62 | 13.38 | 13.44 | 00:00:00 | | 2001-01-25 | 291,400 | 13.56 | 13.62 | 13.44 | 13.62 | 00:00:00 | | 2001-01-26 | 287,300 | 13.62 | 13.75 | 13.50 | 13.75 | 00:00:00 | | 2001-01-29 | 338,000 | 13.65 | 13.77 | 13.49 | 13.62 | 00:00:00 | | 2001-01-30 | 372,200 | 13.72 | 13.87 | 13.60 | 13.65 | 00:00:00 | | 2001-01-31 | 611,500 | 13.60 | 13.61 | 13.20 | 13.42 | 00:00:00 | | 2001-02-01 | 266,300 | 13.42 | 13.49 | 13.26 | 13.33 | 00:00:00 | | 2001-02-02 | 2,785,100 | 12.75 | 12.86 | 12.65 | 12.82 | 00:00:00 | | 2001-02-05 | 682,200 | 12.86 | 13.05 | 12.86 | 13.01 | 00:00:00 | | 2001-02-06 | 669,000 | 13.02 | 13.10 | 12.89 | 12.91 | 00:00:00 | | 2001-02-07 | 779,200 | 12.99 | 13.00 | 12.82 | 12.89 | 00:00:00 | | 2001-02-08 | 283,200 | 12.89 | 12.97 | 12.80 | 12.89 | 00:00:00 | | 2001-02-09 | 360,300 | 12.99 | 12.99 | 12.76 | 12.79 | 00:00:00 | | 2001-02-12 | 427,400 | 12.89 | 13.01 | 12.74 | 12.94 | 00:00:00 | | 2001-02-13 | 425,900 | 12.99 | 13.09 | 12.91 | 12.98 | 00:00:00 | | 2001-02-14 | 548,500 | 12.92 | 12.99 | 12.90 | 12.99 | 00:00:00 | | 2001-02-15 | 497,700 | 12.92 | 13.09 | 12.92 | 13.09 | 00:00:00 | | 2001-02-16 | 281,300 | 13.13 | 13.13 | 12.90 | 12.97 | 00:00:00 | | 2001-02-20 | 700,100 | 12.99 | 13.05 | 12.96 | 13.02 | 00:00:00 | | 2001-02-21 | 576,600 | 13.10 | 13.13 | 12.95 | 12.97 | 00:00:00 | | 2001-02-22 | 700,500 | 12.99 | 12.99 | 12.80 | 12.89 | 00:00:00 | | 2001-02-23 | 386,800 | 12.89 | 12.99 | 12.75 | 12.83 | 00:00:00 | | 2001-02-26 | 1,855,700 | 12.50 | 12.65 | 12.12 | 12.31 | 00:00:00 | | 2001-02-27 | 627,300 | 12.30 | 12.50 | 12.30 | 12.44 | 00:00:00 | | 2001-02-28 | 1,028,700 | 12.40 | 12.62 | 12.25 | 12.62 | 00:00:00 | | 2001-03-01 | 975,400 | 12.62 | 12.70 | 12.52 | 12.68 | 00:00:00 | | 2001-03-02 | 1,014,100 | 12.60 | 12.93 | 12.55 | 12.93 | 00:00:00 | | 2001-03-05 | 656,000 | 12.93 | 12.93 | 12.51 | 12.56 | 00:00:00 | | 2001-03-06 | 976,600 | 12.80 | 12.85 | 12.13 | 12.33 | 00:00:00 | | 2001-03-07 | 2,100,100 | 12.25 | 12.29 | 12.00 | 12.11 | 00:00:00 | | 2001-03-08 | 539,200 | 12.21 | 12.52 | 12.15 | 12.51 | 00:00:00 | | 2001-03-09 | 199,400 | 12.58 | 12.58 | 12.35 | 12.35 | 00:00:00 | | 2001-03-12 | 549,500 | 12.31 | 12.42 | 12.20 | 12.23 | 00:00:00 | | 2001-03-13 | 597,500 | 12.30 | 12.30 | 12.00 | 12.06 | 00:00:00 | | 2001-03-14 | 372,400 | 11.96 | 12.04 | 11.92 | 11.97 | 00:00:00 | | 2001-03-15 | 627,400 | 12.00 | 12.05 | 11.90 | 12.00 | 00:00:00 | | 2001-03-16 | 457,000 | 12.00 | 12.00 | 11.90 | 11.93 | 00:00:00 | | 2001-03-19 | 521,300 | 11.95 | 12.15 | 11.80 | 11.98 | 00:00:00 | | 2001-03-20 | 582,500 | 12.00 | 12.30 | 11.96 | 12.09 | 00:00:00 | | 2001-03-21 | 552,500 | 12.10 | 12.18 | 11.99 | 12.00 | 00:00:00 | | 2001-03-22 | 570,700 | 12.00 | 12.00 | 11.38 | 11.82 | 00:00:00 | | 2001-03-23 | 400,900 | 11.92 | 12.05 | 11.80 | 11.90 | 00:00:00 | | 2001-03-26 | 683,500 | 11.97 | 12.05 | 11.83 | 12.05 | 00:00:00 | | 2001-03-27 | 866,300 | 12.05 | 12.08 | 11.92 | 12.07 | 00:00:00 | | 2001-03-28 | 389,100 | 11.80 | 11.86 | 11.65 | 11.78 | 00:00:00 | | 2001-03-29 | 578,200 | 11.82 | 12.04 | 11.75 | 12.03 | 00:00:00 | | 2001-03-30 | 706,900 | 11.93 | 11.99 | 11.50 | 11.68 | 00:00:00 | | 2001-04-02 | 888,800 | 11.60 | 11.85 | 11.60 | 11.80 | 00:00:00 | | 2001-04-03 | 537,900 | 11.80 | 11.80 | 11.35 | 11.70 | 00:00:00 | | 2001-04-04 | 1,035,800 | 11.80 | 11.82 | 11.56 | 11.79 | 00:00:00 | | 2001-04-05 | 569,600 | 11.80 | 12.11 | 11.80 | 12.11 | 00:00:00 | | 2001-04-06 | 313,300 | 12.01 | 12.05 | 11.87 | 11.96 | 00:00:00 | | 2001-04-09 | 301,700 | 12.00 | 12.22 | 11.91 | 12.01 | 00:00:00 | | 2001-04-10 | 903,500 | 12.08 | 12.08 | 11.75 | 11.76 | 00:00:00 | | 2001-04-11 | 1,219,400 | 11.76 | 11.79 | 11.35 | 11.46 | 00:00:00 | | 2001-04-12 | 416,300 | 11.40 | 11.45 | 11.31 | 11.45 | 00:00:00 | | 2001-04-16 | 912,400 | 11.50 | 11.58 | 11.42 | 11.58 | 00:00:00 | | 2001-04-17 | 693,600 | 11.60 | 11.75 | 11.46 | 11.70 | 00:00:00 | | 2001-04-18 | 1,295,200 | 11.70 | 12.20 | 11.67 | 12.13 | 00:00:00 | | 2001-04-19 | 738,400 | 12.09 | 12.41 | 11.95 | 12.39 | 00:00:00 | | 2001-04-20 | 790,400 | 12.41 | 12.50 | 12.29 | 12.48 | 00:00:00 | | 2001-04-23 | 451,600 | 12.38 | 12.44 | 12.30 | 12.35 | 00:00:00 | | 2001-04-24 | 546,800 | 12.40 | 12.50 | 12.25 | 12.50 | 00:00:00 | | 2001-04-25 | 493,300 | 12.42 | 12.49 | 12.31 | 12.38 | 00:00:00 | | 2001-04-26 | 870,900 | 12.48 | 12.83 | 12.45 | 12.67 | 00:00:00 | | 2001-04-27 | 856,900 | 12.80 | 12.80 | 12.60 | 12.75 | 00:00:00 | | 2001-04-30 | 606,600 | 12.54 | 12.63 | 12.44 | 12.63 | 00:00:00 | | 2001-05-01 | 403,100 | 12.80 | 12.99 | 12.70 | 12.99 | 00:00:00 | | 2001-05-02 | 1,330,200 | 13.00 | 13.08 | 12.71 | 13.01 | 00:00:00 | | 2001-05-03 | 2,798,700 | 12.48 | 12.61 | 12.48 | 12.50 | 00:00:00 | | 2001-05-04 | 813,300 | 12.50 | 12.64 | 12.42 | 12.51 | 00:00:00 | | 2001-05-07 | 454,800 | 12.49 | 12.53 | 12.29 | 12.45 | 00:00:00 | | 2001-05-08 | 271,300 | 12.75 | 12.75 | 12.53 | 12.63 | 00:00:00 | | 2001-05-09 | 807,400 | 12.95 | 12.99 | 12.67 | 12.94 | 00:00:00 | | 2001-05-10 | 894,300 | 12.98 | 13.00 | 12.92 | 12.97 | 00:00:00 | | 2001-05-11 | 882,500 | 13.00 | 13.08 | 12.98 | 13.00 | 00:00:00 | | 2001-05-14 | 1,037,500 | 13.07 | 13.28 | 13.00 | 13.00 | 00:00:00 | | 2001-05-15 | 749,800 | 13.10 | 13.34 | 13.02 | 13.23 | 00:00:00 | | 2001-05-16 | 828,900 | 13.30 | 13.43 | 13.21 | 13.35 | 00:00:00 | | 2001-05-17 | 896,200 | 13.35 | 13.46 | 13.20 | 13.31 | 00:00:00 | | 2001-05-18 | 816,200 | 13.41 | 13.48 | 13.30 | 13.44 | 00:00:00 | | 2001-05-21 | 785,100 | 13.40 | 13.63 | 13.39 | 13.43 | 00:00:00 | | 2001-05-22 | 1,267,700 | 13.45 | 13.56 | 13.40 | 13.55 | 00:00:00 | | 2001-05-23 | 784,700 | 13.65 | 13.90 | 13.52 | 13.85 | 00:00:00 | | 2001-05-24 | 779,700 | 13.83 | 13.90 | 13.67 | 13.86 | 00:00:00 | | 2001-05-25 | 436,900 | 13.90 | 13.95 | 13.70 | 13.89 | 00:00:00 | | 2001-05-29 | 647,200 | 13.79 | 13.90 | 13.71 | 13.71 | 00:00:00 | | 2001-05-30 | 3,936,800 | 13.00 | 13.10 | 12.90 | 12.96 | 00:00:00 | | 2001-05-31 | 2,123,100 | 13.05 | 13.09 | 12.85 | 12.94 | 00:00:00 | | 2001-06-01 | 673,700 | 12.95 | 12.98 | 12.81 | 12.90 | 00:00:00 | | 2001-06-04 | 1,234,100 | 12.90 | 12.90 | 12.49 | 12.60 | 00:00:00 | | 2001-06-05 | 1,329,200 | 12.60 | 12.67 | 12.25 | 12.57 | 00:00:00 | | 2001-06-06 | 999,900 | 12.67 | 12.86 | 12.59 | 12.71 | 00:00:00 | | 2001-06-07 | 1,318,800 | 12.75 | 12.80 | 12.25 | 12.38 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
