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
2017-12-20	7,218,272	20.40	20.43	20.03	20.05	00:00:00
2017-12-21	4,897,569	20.19	20.27	20.00	20.05	00:00:00
2017-12-22	4,285,188	20.09	20.16	20.03	20.14	00:00:00
2017-12-26	2,008,919	20.15	20.29	20.13	20.18	00:00:00
2017-12-27	3,058,443	20.23	20.26	20.12	20.15	00:00:00
2017-12-28	3,209,037	19.97	20.13	19.84	20.12	00:00:00
2017-12-29	2,943,709	20.13	20.13	19.85	19.85	00:00:00
2018-01-02	3,964,738	19.97	20.03	19.77	19.94	00:00:00
2018-01-03	4,114,256	19.94	20.08	19.82	19.87	00:00:00
2018-01-04	4,871,862	19.85	20.00	19.79	19.82	00:00:00
2018-01-05	3,765,825	19.87	19.90	19.72	19.86	00:00:00
2018-01-08	8,202,953	20.00	20.41	19.89	20.39	00:00:00
2018-01-09	8,961,488	20.40	20.47	20.26	20.44	00:00:00
2018-01-10	10,161,943	20.35	20.82	20.26	20.65	00:00:00
2018-01-11	8,056,726	20.76	20.78	20.44	20.57	00:00:00
2018-01-12	5,164,298	20.63	20.66	20.31	20.36	00:00:00
2018-01-16	7,581,359	20.40	20.72	20.30	20.32	00:00:00
2018-01-17	6,382,614	20.43	20.96	20.37	20.93	00:00:00
2018-01-18	6,313,027	20.89	20.89	20.45	20.50	00:00:00
2018-01-19	6,044,379	20.50	20.75	20.50	20.72	00:00:00
2018-01-22	3,987,652	20.76	20.82	20.66	20.81	00:00:00
2018-01-23	5,075,950	20.84	21.34	20.78	21.30	00:00:00
2018-01-24	6,469,700	21.32	21.53	21.21	21.29	00:00:00
2018-01-25	4,806,319	21.31	21.43	21.04	21.17	00:00:00
2018-01-26	3,070,110	21.27	21.30	21.08	21.24	00:00:00
2018-01-29	3,415,755	21.14	21.21	20.90	20.95	00:00:00
2018-01-30	4,293,708	20.83	20.93	20.73	20.83	00:00:00
2018-01-31	9,306,173	20.87	21.11	20.64	20.76	00:00:00
2018-02-01	4,943,936	20.76	20.89	20.47	20.57	00:00:00
2018-02-02	5,468,336	20.44	20.54	20.04	20.11	00:00:00
2018-02-05	8,179,449	20.05	20.20	19.24	19.35	00:00:00
2018-02-06	11,623,470	19.04	19.53	18.76	19.42	00:00:00
2018-02-07	6,088,748	19.36	19.78	19.30	19.45	00:00:00
2018-02-08	7,530,744	19.45	19.47	18.74	18.75	00:00:00
2018-02-09	10,623,060	18.97	19.69	18.82	19.52	00:00:00
2018-02-12	8,829,934	19.58	19.63	18.96	19.42	00:00:00
2018-02-13	6,740,794	19.30	19.61	19.05	19.52	00:00:00
2018-02-14	12,633,199	19.33	19.64	19.13	19.64	00:00:00
2018-02-15	9,926,359	19.70	19.76	19.27	19.56	00:00:00
2018-02-16	6,942,374	19.59	19.94	19.52	19.88	00:00:00
2018-02-20	5,870,580	19.80	19.96	19.50	19.51	00:00:00
2018-02-21	7,825,489	19.30	19.57	19.18	19.22	00:00:00
2018-02-22	12,577,331	18.80	19.55	18.50	19.11	00:00:00
2018-02-23	6,510,223	19.20	19.29	19.06	19.21	00:00:00
2018-02-26	5,479,064	19.25	19.38	18.98	19.00	00:00:00
2018-02-27	8,070,265	19.06	19.08	18.47	18.49	00:00:00
2018-02-28	11,515,337	18.54	18.91	18.50	18.56	00:00:00
2018-03-01	8,839,260	18.51	18.74	18.23	18.41	00:00:00
2018-03-02	9,953,206	18.30	18.50	17.98	18.44	00:00:00
2018-03-05	15,680,922	18.25	18.35	18.02	18.12	00:00:00
2018-03-06	10,785,968	18.13	18.30	18.05	18.20	00:00:00
2018-03-07	8,599,688	18.10	18.64	18.08	18.54	00:00:00
2018-03-08	5,570,651	18.58	18.63	18.38	18.61	00:00:00
2018-03-09	4,854,544	18.74	18.91	18.61	18.91	00:00:00
2018-03-12	8,214,687	18.86	18.90	18.68	18.73	00:00:00
2018-03-13	6,579,168	18.80	18.92	18.65	18.70	00:00:00
2018-03-14	7,986,314	18.78	19.05	18.76	18.92	00:00:00
2018-03-15	6,008,682	18.96	19.07	18.81	19.05	00:00:00
2018-03-16	6,037,259	19.08	19.23	18.93	19.18	00:00:00
2018-03-19	4,244,117	19.13	19.15	18.76	18.94	00:00:00
2018-03-20	4,239,746	18.99	19.13	18.85	18.92	00:00:00
2018-03-21	4,487,570	18.90	18.96	18.66	18.75	00:00:00
2018-03-22	5,481,857	18.65	18.80	18.40	18.40	00:00:00
2018-03-23	4,467,262	18.45	18.46	17.94	17.98	00:00:00
2018-03-26	4,110,995	18.16	18.46	18.09	18.39	00:00:00
2018-03-27	4,681,666	18.39	18.58	18.20	18.33	00:00:00
2018-03-28	7,560,114	18.40	18.84	18.40	18.57	00:00:00
2018-03-29	6,308,287	18.60	18.81	18.52	18.64	00:00:00
2018-04-02	5,589,266	18.66	18.70	18.14	18.29	00:00:00
2018-04-03	5,036,799	18.38	18.72	18.33	18.65	00:00:00
2018-04-04	4,377,410	18.48	18.83	18.40	18.81	00:00:00
2018-04-05	6,879,578	18.85	18.92	18.55	18.64	00:00:00
2018-04-06	4,161,222	18.56	18.73	18.36	18.45	00:00:00
2018-04-09	5,223,612	18.50	18.54	18.23	18.24	00:00:00
2018-04-10	7,553,298	18.41	18.50	18.22	18.25	00:00:00
2018-04-11	6,500,377	18.21	18.62	18.16	18.48	00:00:00
2018-04-12	12,637,881	18.58	19.34	18.43	19.23	00:00:00
2018-04-13	7,027,600	19.33	19.40	19.04	19.14	00:00:00
2018-04-16	4,956,875	19.29	19.57	19.25	19.45	00:00:00
2018-04-17	8,179,391	19.46	19.71	19.39	19.67	00:00:00
2018-04-18	4,961,213	19.72	19.87	19.59	19.78	00:00:00
2018-04-19	5,539,873	19.73	19.78	19.37	19.46	00:00:00
2018-04-20	4,511,942	19.46	19.56	19.37	19.42	00:00:00
2018-04-23	4,158,171	19.44	19.53	19.33	19.46	00:00:00
2018-04-24	4,451,788	19.59	19.59	19.19	19.30	00:00:00
2018-04-25	6,622,512	19.27	19.62	19.22	19.62	00:00:00
2018-04-26	5,028,666	19.62	19.74	19.50	19.60	00:00:00
2018-04-27	5,002,295	19.58	19.86	19.52	19.75	00:00:00
2018-04-30	6,205,230	19.81	19.82	19.48	19.56	00:00:00
2018-05-01	3,072,020	19.58	19.64	19.34	19.53	00:00:00
2018-05-02	5,904,051	19.43	19.53	19.32	19.43	00:00:00
2018-05-03	8,576,627	19.49	19.85	19.36	19.43	00:00:00
2018-05-04	7,173,868	19.46	19.99	19.40	19.84	00:00:00
2018-05-07	5,588,660	19.91	20.13	19.78	20.12	00:00:00
2018-05-08	6,803,564	20.14	20.16	19.97	20.03	00:00:00
2018-05-09	6,856,463	20.11	20.63	20.06	20.61	00:00:00
2018-05-10	7,188,031	20.67	20.96	20.61	20.92	00:00:00
2018-05-11	5,445,547	20.94	21.03	20.72	20.73	00:00:00
2018-05-14	5,951,113	20.80	20.96	20.65	20.88	00:00:00
2018-05-15	8,669,300	20.75	20.81	20.29	20.34	00:00:00
2018-05-16	9,603,186	20.35	20.45	20.07	20.21	00:00:00
2018-05-17	5,413,679	20.28	20.44	20.25	20.31	00:00:00
2018-05-18	6,262,385	20.34	20.54	20.24	20.50	00:00:00
2018-05-21	8,573,020	20.66	21.12	20.63	21.11	00:00:00
2018-05-22	6,559,761	21.10	21.29	20.97	21.22	00:00:00
2018-05-23	6,020,025	21.19	21.57	21.17	21.41	00:00:00
2018-05-24	9,778,566	21.45	21.70	21.40	21.66	00:00:00
2018-05-25	4,213,409	21.65	21.73	21.47	21.56	00:00:00
2018-05-29	6,433,990	21.43	21.66	21.36	21.52	00:00:00
2018-05-30	4,966,068	21.53	21.97	21.53	21.82	00:00:00
2018-05-31	8,999,757	21.78	21.88	21.62	21.63	00:00:00
2018-06-01	4,679,784	21.78	22.47	21.61	21.91	00:00:00
2018-06-04	4,981,832	21.99	22.18	21.90	22.15	00:00:00
2018-06-05	5,488,267	22.07	22.09	21.86	21.94	00:00:00
2018-06-06	6,469,489	22.15	22.25	21.95	22.25	00:00:00
2018-06-07	4,907,545	22.27	22.27	21.99	22.09	00:00:00
2018-06-08	6,350,689	22.01	22.14	21.87	22.09	00:00:00
2018-06-11	7,143,924	21.85	21.93	21.52	21.57	00:00:00
2018-06-12	7,382,043	21.58	21.67	21.42	21.46	00:00:00
2018-06-13	5,450,433	21.47	21.60	21.07	21.08	00:00:00
2018-06-14	6,213,423	21.19	21.48	21.19	21.33	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 > >>