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
2015-11-27	2,923,000	16.54	16.75	16.49	16.62	00:00:00
2015-12-07	9,509,200	16.24	16.28	15.84	15.91	00:00:00
2015-12-14	10,325,600	15.83	15.88	15.42	15.71	00:00:00
2015-12-18	11,372,700	15.64	15.76	15.28	15.33	00:00:00
2015-12-29	5,793,200	15.71	15.94	15.68	15.93	00:00:00
2015-12-30	4,341,300	15.90	16.10	15.72	15.76	00:00:00
2015-12-31	6,221,700	15.72	15.74	15.33	15.34	00:00:00
2016-01-05	8,954,100	15.21	15.41	15.03	15.39	00:00:00
2016-01-06	8,876,200	15.16	15.22	14.92	15.07	00:00:00
2016-01-11	9,976,400	14.47	14.84	14.45	14.75	00:00:00
2016-01-14	12,012,000	13.53	13.88	13.17	13.78	00:00:00
2016-01-15	10,918,000	13.36	13.45	12.86	13.16	00:00:00
2016-01-19	10,988,900	13.28	13.50	12.80	12.82	00:00:00
2016-01-20	12,411,200	12.63	13.00	12.17	12.83	00:00:00
2016-01-21	14,841,100	12.92	13.89	12.79	13.50	00:00:00
2016-01-22	19,403,800	13.75	14.31	13.58	13.80	00:00:00
2016-01-25	9,520,400	13.81	13.93	13.49	13.57	00:00:00
2016-02-08	12,905,400	14.04	14.05	13.41	13.76	00:00:00
2016-02-12	9,780,900	14.07	14.48	13.98	14.42	00:00:00
2016-02-16	13,932,100	14.64	14.89	14.53	14.84	00:00:00
2016-02-17	20,447,500	15.57	16.00	14.60	14.97	00:00:00
2016-02-18	9,415,100	15.04	15.52	14.89	15.32	00:00:00
2016-03-08	10,660,600	16.73	16.84	16.22	16.27	00:00:00
2016-03-09	9,641,400	16.32	16.37	15.99	16.17	00:00:00
2016-03-15	7,030,200	16.65	16.73	16.37	16.56	00:00:00
2016-03-16	9,317,600	16.45	16.97	16.45	16.91	00:00:00
2016-03-17	14,283,100	16.98	16.98	16.12	16.75	00:00:00
2016-03-18	19,708,300	16.81	17.08	16.76	16.97	00:00:00
2016-03-21	8,185,300	16.99	17.26	16.67	16.82	00:00:00
2016-03-28	5,726,400	16.22	16.44	16.02	16.34	00:00:00
2016-04-14	9,567,600	16.13	16.29	16.04	16.09	00:00:00
2016-04-15	7,308,000	16.10	16.38	16.09	16.21	00:00:00
2016-04-19	7,367,200	15.96	16.01	15.74	15.86	00:00:00
2016-04-20	9,949,800	15.85	15.91	15.53	15.54	00:00:00
2016-04-21	13,519,200	15.45	15.86	15.45	15.59	00:00:00
2016-04-22	19,585,600	15.66	15.81	15.00	15.34	00:00:00
2016-04-26	10,334,800	15.33	15.64	15.28	15.51	00:00:00
2016-04-27	11,879,800	15.47	15.98	15.42	15.94	00:00:00
2016-04-28	15,162,200	15.77	16.15	15.75	15.82	00:00:00
2016-04-29	11,970,800	15.37	16.10	15.14	15.82	00:00:00
2016-05-06	7,601,100	16.14	16.42	16.10	16.36	00:00:00
2016-05-10	5,769,600	16.53	16.72	16.50	16.67	00:00:00
2016-05-11	10,702,400	16.65	16.69	15.98	16.07	00:00:00
2016-05-19	16,963,600	14.84	14.88	14.30	14.66	00:00:00
2016-05-20	7,910,400	14.72	14.81	14.43	14.58	00:00:00
2016-05-26	6,416,700	15.34	15.38	15.12	15.20	00:00:00
2016-06-03	9,266,600	15.72	15.93	15.37	15.65	00:00:00
2016-06-13	5,808,700	15.40	15.68	15.36	15.38	00:00:00
2016-06-27	16,062,500	15.52	15.54	14.77	14.79	00:00:00
2016-07-18	8,023,100	16.97	17.20	16.93	17.09	00:00:00
2016-08-09	10,432,900	18.25	18.32	18.03	18.18	00:00:00
2016-08-10	9,872,200	18.24	18.35	18.07	18.20	00:00:00
2016-08-11	7,471,800	18.25	18.33	17.90	17.99	00:00:00
2016-08-16	5,681,600	18.10	18.25	17.99	18.15	00:00:00
2016-08-17	7,786,300	18.17	18.17	17.58	17.93	00:00:00
2016-08-18	8,500,700	17.91	18.12	17.91	18.10	00:00:00
2016-08-24	6,405,600	18.34	18.41	18.13	18.27	00:00:00
2016-08-25	5,499,900	18.19	18.29	18.11	18.14	00:00:00
2016-08-29	5,036,700	18.04	18.23	17.97	18.01	00:00:00
2016-08-30	4,619,400	18.07	18.10	17.79	18.09	00:00:00
2016-08-31	11,817,500	18.06	18.21	17.65	17.82	00:00:00
2016-09-01	10,995,600	17.88	17.88	17.30	17.57	00:00:00
2016-09-02	6,996,800	17.64	17.82	17.34	17.41	00:00:00
2016-10-04	11,722,600	15.57	15.71	15.37	15.44	00:00:00
2016-10-05	10,685,300	15.51	15.66	15.28	15.41	00:00:00
2016-10-10	8,446,000	15.53	15.77	15.51	15.69	00:00:00
2016-10-13	5,522,500	15.43	15.57	15.31	15.51	00:00:00
2016-10-14	5,936,200	15.60	15.69	15.44	15.44	00:00:00
2016-10-18	6,088,900	15.59	15.78	15.55	15.70	00:00:00
2016-10-19	5,694,000	15.76	15.86	15.69	15.72	00:00:00
2016-10-28	10,015,700	14.96	15.06	14.83	15.00	00:00:00
2016-11-14	20,220,900	16.54	17.41	16.43	17.38	00:00:00
2016-11-16	8,598,400	17.06	17.22	16.92	16.98	00:00:00
2016-11-17	7,779,000	17.01	17.05	16.67	16.69	00:00:00
2016-11-18	8,087,700	16.66	16.70	16.40	16.41	00:00:00
2016-11-25	2,057,000	16.89	17.02	16.50	16.94	00:00:00
2016-12-06	10,893,000	18.31	18.62	18.21	18.48	00:00:00
2016-12-19	6,628,300	19.11	19.19	18.93	19.18	00:00:00
2016-12-20	9,259,200	19.24	19.30	18.90	19.12	00:00:00
2016-12-21	12,418,200	19.17	19.51	19.11	19.17	00:00:00
2016-12-28	4,592,000	18.69	18.78	18.44	18.57	00:00:00
2017-01-03	8,857,400	19.04	19.13	18.82	19.13	00:00:00
2017-01-09	12,417,800	18.28	18.32	17.94	18.20	00:00:00
2017-01-10	10,722,500	18.29	18.50	18.00	18.03	00:00:00
2017-01-11	10,441,000	18.13	18.34	17.96	18.18	00:00:00
2017-01-23	5,104,200	18.27	18.31	18.12	18.24	00:00:00
2017-01-31	17,109,200	17.96	18.19	17.81	18.07	00:00:00
2017-02-01	7,360,800	18.15	18.38	17.84	17.87	00:00:00
2017-02-02	7,878,600	17.83	18.00	17.79	17.91	00:00:00
2017-02-14	7,861,100	18.52	18.76	18.24	18.75	00:00:00
2017-02-15	9,699,900	18.65	18.72	18.26	18.62	00:00:00
2017-02-16	8,981,800	18.65	18.92	18.56	18.58	00:00:00
2017-02-17	8,351,700	18.57	18.57	18.11	18.39	00:00:00
2017-02-22	14,826,900	19.71	20.21	18.16	18.35	00:00:00
2017-02-23	11,413,600	18.41	18.47	17.83	18.03	00:00:00
2017-02-27	8,180,400	18.02	18.30	17.91	18.21	00:00:00
2017-03-07	5,548,600	18.40	18.48	18.08	18.18	00:00:00
2017-03-08	5,546,700	18.11	18.43	17.99	18.13	00:00:00
2017-03-09	7,041,700	18.18	18.28	17.71	17.84	00:00:00
2017-03-10	5,559,700	17.84	18.09	17.73	17.91	00:00:00
2017-03-21	6,475,700	18.42	18.55	17.93	17.97	00:00:00
2017-03-22	6,128,000	17.97	18.15	17.68	18.09	00:00:00
2017-03-27	5,329,000	17.95	18.09	17.83	18.02	00:00:00
2017-04-03	5,142,100	18.65	18.66	18.20	18.37	00:00:00
2017-04-04	5,680,400	18.27	18.43	18.18	18.30	00:00:00
2017-04-05	6,529,200	18.41	18.68	18.20	18.26	00:00:00
2017-04-17	7,523,300	18.50	18.61	18.40	18.47	00:00:00
2017-04-27	7,375,800	19.27	19.34	19.07	19.24	00:00:00
2017-05-09	8,151,600	17.85	18.11	17.72	17.83	00:00:00
2017-05-10	7,770,700	17.79	18.11	17.64	18.01	00:00:00
2017-05-11	5,889,127	17.88	17.89	17.52	17.68	00:00:00
2017-05-12	4,895,871	17.62	17.73	17.45	17.48	00:00:00
2017-05-15	5,563,788	17.55	17.81	17.54	17.75	00:00:00
2017-05-16	8,285,642	17.73	17.82	17.61	17.68	00:00:00
2017-05-17	9,140,775	17.50	17.72	17.34	17.64	00:00:00
2017-05-18	12,102,679	17.57	18.16	17.35	18.03	00:00:00
2017-05-19	6,845,428	18.07	18.19	17.94	18.09	00:00:00
2017-05-22	7,417,411	18.12	18.32	18.06	18.11	00:00:00
2017-05-23	4,916,184	18.17	18.38	18.09	18.16	00:00:00
2017-05-24	5,722,096	18.19	18.31	17.98	18.21	00:00:00
2017-05-25	5,152,078	18.21	18.32	17.98	18.09	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 > >>