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
2017-05-25	5,152,078	18.21	18.32	17.98	18.09	00:00:00
2017-05-26	3,222,189	18.04	18.19	18.03	18.07	00:00:00
2017-05-30	3,742,474	18.07	18.08	17.84	17.85	00:00:00
2017-05-31	10,341,620	17.96	18.02	17.67	17.99	00:00:00
2017-06-01	8,610,713	18.02	18.10	17.86	17.88	00:00:00
2017-06-02	9,817,451	17.98	18.19	17.93	18.17	00:00:00
2017-06-05	8,022,576	18.15	18.17	17.87	17.87	00:00:00
2017-06-06	6,994,842	17.83	17.98	17.64	17.85	00:00:00
2017-06-07	4,695,919	17.87	18.03	17.66	17.98	00:00:00
2017-06-08	7,312,382	17.96	18.32	17.82	18.14	00:00:00
2017-06-09	8,082,257	18.17	18.69	18.15	18.38	00:00:00
2017-06-12	8,545,759	18.39	18.90	18.39	18.63	00:00:00
2017-06-13	6,140,757	18.63	18.91	18.57	18.70	00:00:00
2017-06-14	6,466,964	18.80	18.84	18.46	18.57	00:00:00
2017-06-15	5,982,049	18.40	18.66	18.37	18.59	00:00:00
2017-06-16	11,894,857	18.63	18.79	18.50	18.74	00:00:00
2017-06-19	6,640,690	18.82	19.14	18.77	19.10	00:00:00
2017-06-20	4,551,543	19.12	19.16	18.80	18.92	00:00:00
2017-06-21	5,827,707	18.93	18.99	18.46	18.60	00:00:00
2017-06-22	4,668,304	18.60	18.75	18.50	18.67	00:00:00
2017-06-23	5,935,747	18.71	18.83	18.63	18.72	00:00:00
2017-06-26	2,718,539	18.75	18.96	18.75	18.95	00:00:00
2017-06-27	5,868,974	18.92	19.13	18.80	18.81	00:00:00
2017-06-28	4,591,791	18.70	18.91	18.57	18.60	00:00:00
2017-06-29	5,437,643	18.63	18.77	18.40	18.48	00:00:00
2017-06-30	5,796,423	18.60	18.61	18.20	18.27	00:00:00
2017-07-03	3,175,048	18.38	18.85	18.31	18.81	00:00:00
2017-07-05	5,722,492	18.79	18.88	18.54	18.71	00:00:00
2017-07-06	5,145,621	18.61	18.70	18.24	18.30	00:00:00
2017-07-07	4,507,443	18.36	18.50	18.23	18.26	00:00:00
2017-07-10	6,956,030	18.28	18.38	17.90	17.92	00:00:00
2017-07-11	4,099,591	17.96	18.05	17.78	18.02	00:00:00
2017-07-12	6,323,316	18.14	18.31	17.83	18.05	00:00:00
2017-07-13	3,176,065	18.08	18.15	18.00	18.11	00:00:00
2017-07-14	4,369,772	18.14	18.32	18.09	18.15	00:00:00
2017-07-17	9,329,350	18.09	18.81	18.08	18.48	00:00:00
2017-07-18	7,183,670	18.45	18.68	18.37	18.62	00:00:00
2017-07-19	4,782,674	18.66	18.70	18.54	18.61	00:00:00
2017-07-20	8,526,224	18.57	18.61	18.04	18.05	00:00:00
2017-07-21	9,539,550	18.01	18.08	17.64	17.96	00:00:00
2017-07-24	4,947,733	17.94	18.01	17.85	17.97	00:00:00
2017-07-25	8,845,009	18.06	18.46	17.91	18.44	00:00:00
2017-07-26	8,966,077	18.46	18.56	17.96	18.02	00:00:00
2017-07-27	8,918,030	18.02	18.76	18.02	18.68	00:00:00
2017-07-28	6,098,116	18.68	18.87	18.58	18.71	00:00:00
2017-07-31	17,213,217	18.67	18.81	18.40	18.66	00:00:00
2017-08-01	6,823,438	18.45	18.70	18.37	18.65	00:00:00
2017-08-02	7,519,826	18.83	18.85	18.36	18.64	00:00:00
2017-08-03	4,563,957	18.61	18.72	18.37	18.39	00:00:00
2017-08-04	4,053,197	18.45	18.70	18.37	18.65	00:00:00
2017-08-07	2,685,843	18.67	18.79	18.59	18.74	00:00:00
2017-08-08	7,784,573	18.52	18.70	18.16	18.21	00:00:00
2017-08-09	4,853,522	18.21	18.21	17.84	17.97	00:00:00
2017-08-10	3,980,208	17.91	17.97	17.79	17.83	00:00:00
2017-08-11	6,194,835	17.78	17.95	17.69	17.85	00:00:00
2017-08-14	6,149,615	17.94	18.16	17.89	18.00	00:00:00
2017-08-15	3,598,312	18.03	18.06	17.86	17.95	00:00:00
2017-08-16	4,729,973	18.01	18.25	18.01	18.23	00:00:00
2017-08-17	6,867,367	18.24	18.40	17.85	17.92	00:00:00
2017-08-18	8,324,241	17.87	17.96	17.42	17.43	00:00:00
2017-08-21	8,324,425	17.47	17.52	17.26	17.38	00:00:00
2017-08-22	7,358,434	17.44	17.70	17.38	17.65	00:00:00
2017-08-23	5,298,081	17.58	17.80	17.55	17.57	00:00:00
2017-08-24	5,555,995	17.72	17.85	17.56	17.60	00:00:00
2017-08-25	3,343,318	17.62	17.77	17.54	17.70	00:00:00
2017-08-28	4,141,935	17.77	17.84	17.46	17.53	00:00:00
2017-08-29	4,484,911	17.38	17.70	17.34	17.68	00:00:00
2017-08-30	5,943,371	17.66	18.05	17.60	18.02	00:00:00
2017-08-31	7,082,188	18.09	18.16	17.93	18.12	00:00:00
2017-09-01	3,406,142	18.15	18.21	18.00	18.14	00:00:00
2017-09-05	6,520,669	18.14	18.17	17.55	17.62	00:00:00
2017-09-06	7,071,577	17.68	18.01	17.62	17.98	00:00:00
2017-09-07	3,383,775	18.01	18.03	17.79	17.94	00:00:00
2017-09-08	7,476,290	17.91	18.31	17.86	18.15	00:00:00
2017-09-11	5,525,091	18.32	18.51	18.20	18.21	00:00:00
2017-09-12	5,232,773	18.23	18.45	18.21	18.38	00:00:00
2017-09-13	5,620,815	18.35	18.49	18.27	18.44	00:00:00
2017-09-14	6,057,908	18.37	18.48	18.21	18.27	00:00:00
2017-09-15	6,167,540	18.26	18.39	18.07	18.25	00:00:00
2017-09-18	4,359,520	18.28	18.37	18.23	18.31	00:00:00
2017-09-19	4,869,312	18.29	18.37	18.05	18.34	00:00:00
2017-09-20	4,772,494	18.30	18.48	18.22	18.46	00:00:00
2017-09-21	4,354,310	18.47	18.55	18.27	18.29	00:00:00
2017-09-22	4,600,113	18.33	18.41	18.26	18.33	00:00:00
2017-09-25	4,073,718	18.35	18.64	18.33	18.36	00:00:00
2017-09-26	3,931,706	18.38	18.58	18.36	18.50	00:00:00
2017-09-27	6,086,659	18.61	18.67	18.45	18.54	00:00:00
2017-09-28	4,834,288	18.30	18.52	18.14	18.49	00:00:00
2017-09-29	10,329,627	18.45	18.53	18.28	18.49	00:00:00
2017-10-02	5,027,093	18.48	18.57	18.37	18.43	00:00:00
2017-10-03	4,858,376	18.44	18.48	18.17	18.24	00:00:00
2017-10-04	9,907,560	18.24	18.34	18.14	18.20	00:00:00
2017-10-05	8,364,300	18.28	18.44	18.23	18.32	00:00:00
2017-10-06	5,386,550	18.28	18.45	18.19	18.34	00:00:00
2017-10-09	3,976,768	18.34	18.42	18.34	18.39	00:00:00
2017-10-10	5,033,706	18.42	18.62	18.38	18.55	00:00:00
2017-10-11	5,342,274	18.55	18.74	18.51	18.67	00:00:00
2017-10-12	11,372,302	18.84	19.41	18.71	19.40	00:00:00
2017-10-13	7,702,068	19.44	19.56	19.18	19.51	00:00:00
2017-10-16	5,313,440	19.50	19.53	19.32	19.40	00:00:00
2017-10-17	3,859,877	19.39	19.42	19.26	19.34	00:00:00
2017-10-18	9,807,603	19.33	19.87	19.33	19.85	00:00:00
2017-10-19	7,295,365	19.78	19.96	19.67	19.83	00:00:00
2017-10-20	11,375,875	19.83	19.83	19.39	19.46	00:00:00
2017-10-23	5,905,001	19.53	19.63	19.30	19.33	00:00:00
2017-10-24	7,233,378	19.38	19.66	19.35	19.66	00:00:00
2017-10-25	5,957,783	19.62	19.68	19.27	19.35	00:00:00
2017-10-26	4,281,768	19.46	19.48	19.24	19.40	00:00:00
2017-10-27	6,057,933	19.39	19.55	19.26	19.44	00:00:00
2017-10-30	7,288,062	19.43	19.51	19.26	19.30	00:00:00
2017-10-31	6,982,483	19.37	19.57	19.29	19.56	00:00:00
2017-11-01	7,486,043	19.66	19.88	19.58	19.73	00:00:00
2017-11-02	9,998,138	19.43	19.51	19.06	19.46	00:00:00
2017-11-03	5,001,327	19.42	19.88	19.35	19.63	00:00:00
2017-12-12	7,558,474	19.86	19.86	19.64	19.85	00:00:00
2017-12-13	7,739,032	19.87	19.94	19.77	19.85	00:00:00
2017-12-14	4,780,026	19.84	19.88	19.65	19.78	00:00:00
2017-12-15	9,935,090	19.95	20.17	19.81	20.14	00:00:00
2017-12-18	7,967,010	20.24	20.63	20.21	20.58	00:00:00
2017-12-19	6,555,691	20.50	20.65	20.19	20.28	00:00:00
2017-12-20	7,218,272	20.40	20.43	20.03	20.05	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 > >>