|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2018-06-14 | 6,213,423 | 21.19 | 21.48 | 21.19 | 21.33 | 00:00:00 | 2018-06-15 | 8,768,770 | 21.36 | 21.41 | 21.24 | 21.29 | 00:00:00 | 2018-06-18 | 4,645,286 | 21.17 | 21.34 | 21.08 | 21.18 | 00:00:00 | 2018-06-19 | 5,033,155 | 21.01 | 21.27 | 20.97 | 21.11 | 00:00:00 | 2018-06-20 | 5,040,265 | 21.23 | 21.52 | 21.18 | 21.49 | 00:00:00 | 2018-06-21 | 7,482,543 | 21.41 | 21.67 | 21.30 | 21.63 | 00:00:00 | 2018-06-22 | 6,995,150 | 21.67 | 21.78 | 21.35 | 21.42 | 00:00:00 | 2018-06-25 | 7,731,800 | 21.40 | 21.44 | 21.02 | 21.04 | 00:00:00 | 2018-06-26 | 6,870,919 | 21.07 | 21.16 | 20.90 | 20.95 | 00:00:00 | 2018-06-27 | 14,637,763 | 20.99 | 21.39 | 20.78 | 21.05 | 00:00:00 | 2018-06-28 | 7,205,034 | 20.94 | 20.95 | 20.74 | 20.86 | 00:00:00 | 2018-06-29 | 8,286,658 | 20.86 | 21.24 | 20.77 | 21.07 | 00:00:00 | 2018-07-02 | 5,866,392 | 21.03 | 21.08 | 20.71 | 20.84 | 00:00:00 | 2018-07-03 | 4,516,322 | 20.84 | 21.19 | 20.81 | 21.02 | 00:00:00 | 2018-07-05 | 4,479,464 | 21.06 | 21.13 | 20.86 | 21.11 | 00:00:00 | 2018-07-06 | 4,152,852 | 21.14 | 21.34 | 21.08 | 21.32 | 00:00:00 | 2018-07-09 | 5,937,842 | 21.34 | 21.44 | 21.18 | 21.34 | 00:00:00 | 2018-07-10 | 1,854,485 | 21.45 | 21.62 | 21.33 | 21.33 | 00:00:00 | 2018-07-11 | 4,213,888 | 21.28 | 21.34 | 21.08 | 21.13 | 00:00:00 | 2018-07-12 | 3,641,577 | 21.17 | 21.25 | 20.96 | 21.17 | 00:00:00 | 2018-07-13 | 3,562,433 | 21.21 | 21.28 | 21.10 | 21.18 | 00:00:00 | 2018-07-16 | 3,147,521 | 21.15 | 21.19 | 20.90 | 21.02 | 00:00:00 | 2018-07-17 | 4,855,551 | 21.06 | 21.12 | 20.94 | 21.03 | 00:00:00 | 2018-07-18 | 5,058,216 | 21.07 | 21.20 | 20.99 | 21.11 | 00:00:00 | 2018-07-19 | 5,720,137 | 21.06 | 21.54 | 21.02 | 21.47 | 00:00:00 | 2018-07-20 | 4,920,786 | 21.40 | 21.45 | 21.24 | 21.28 | 00:00:00 | 2018-07-23 | 6,358,804 | 21.32 | 21.59 | 21.28 | 21.58 | 00:00:00 | 2018-07-24 | 7,770,732 | 21.63 | 21.74 | 21.08 | 21.13 | 00:00:00 | 2018-07-25 | 8,807,986 | 21.12 | 21.16 | 20.73 | 21.05 | 00:00:00 | 2018-07-26 | 3,857,307 | 21.10 | 21.24 | 21.00 | 21.07 | 00:00:00 | 2018-07-27 | 3,194,762 | 21.17 | 21.17 | 20.78 | 20.81 | 00:00:00 | 2018-07-30 | 4,624,990 | 20.81 | 20.84 | 20.63 | 20.69 | 00:00:00 | 2018-07-31 | 12,228,984 | 20.76 | 21.01 | 20.65 | 20.94 | 00:00:00 | 2018-08-01 | 8,129,925 | 20.92 | 21.54 | 20.87 | 21.51 | 00:00:00 | 2018-08-02 | 10,960,316 | 21.39 | 21.98 | 21.33 | 21.94 | 00:00:00 | 2018-08-03 | 12,982,227 | 21.94 | 22.06 | 21.57 | 21.63 | 00:00:00 | 2018-08-06 | 6,384,623 | 21.56 | 21.71 | 21.42 | 21.64 | 00:00:00 | 2018-08-07 | 7,584,870 | 21.58 | 21.58 | 21.30 | 21.38 | 00:00:00 | 2018-08-08 | 12,959,438 | 21.46 | 21.75 | 20.47 | 20.55 | 00:00:00 | 2018-08-09 | 11,420,088 | 20.53 | 20.65 | 20.45 | 20.49 | 00:00:00 | 2018-08-10 | 8,288,285 | 20.41 | 20.48 | 20.14 | 20.27 | 00:00:00 | 2018-08-13 | 6,328,819 | 20.27 | 20.39 | 19.98 | 20.10 | 00:00:00 | 2018-08-14 | 5,368,726 | 20.10 | 20.43 | 20.10 | 20.29 | 00:00:00 | 2018-08-15 | 9,146,036 | 20.26 | 20.86 | 20.20 | 20.79 | 00:00:00 | 2018-08-16 | 5,444,150 | 20.79 | 21.10 | 20.73 | 20.90 | 00:00:00 | 2018-08-17 | 6,437,330 | 20.86 | 20.97 | 20.65 | 20.93 | 00:00:00 | 2018-08-20 | 8,965,542 | 21.03 | 21.11 | 20.87 | 20.90 | 00:00:00 | 2018-08-21 | 8,210,837 | 20.95 | 21.18 | 20.89 | 21.06 | 00:00:00 | 2018-08-22 | 7,930,214 | 21.09 | 21.40 | 21.01 | 21.30 | 00:00:00 | 2018-08-23 | 7,416,107 | 21.33 | 21.36 | 20.83 | 20.88 | 00:00:00 | 2018-08-24 | 4,569,549 | 20.86 | 21.05 | 20.81 | 20.96 | 00:00:00 | 2018-08-27 | 5,702,920 | 20.96 | 20.98 | 20.81 | 20.93 | 00:00:00 | 2018-08-28 | 8,275,880 | 20.99 | 21.40 | 20.96 | 21.40 | 00:00:00 | 2018-08-29 | 7,685,534 | 21.44 | 21.87 | 21.44 | 21.65 | 00:00:00 | 2018-08-30 | 5,254,102 | 21.66 | 21.89 | 21.55 | 21.75 | 00:00:00 | 2018-08-31 | 10,145,591 | 21.70 | 21.94 | 21.51 | 21.53 | 00:00:00 | 2018-09-04 | 6,237,442 | 21.57 | 21.63 | 21.17 | 21.22 | 00:00:00 | 2018-09-05 | 6,992,314 | 21.16 | 21.38 | 21.13 | 21.24 | 00:00:00 | 2018-09-06 | 5,424,344 | 21.33 | 21.41 | 21.17 | 21.27 | 00:00:00 | 2018-09-07 | 1,481,721 | 21.25 | 21.34 | 21.17 | 21.29 | 00:00:00 | 2018-09-10 | 5,367,803 | 21.53 | 21.57 | 21.28 | 21.28 | 00:00:00 | 2018-09-11 | 6,628,307 | 21.15 | 21.43 | 21.13 | 21.29 | 00:00:00 | 2018-09-12 | 4,802,233 | 21.29 | 21.48 | 21.22 | 21.34 | 00:00:00 | 2018-09-13 | 5,840,733 | 21.46 | 21.57 | 21.40 | 21.47 | 00:00:00 | 2018-09-14 | 6,092,254 | 21.46 | 21.58 | 21.20 | 21.57 | 00:00:00 | 2018-09-17 | 5,923,332 | 21.59 | 21.62 | 21.34 | 21.40 | 00:00:00 | 2018-09-18 | 7,508,063 | 21.38 | 21.60 | 21.32 | 21.49 | 00:00:00 | 2018-09-19 | 9,164,807 | 21.51 | 21.53 | 21.06 | 21.14 | 00:00:00 | 2018-09-20 | 11,704,841 | 21.17 | 21.27 | 20.94 | 21.22 | 00:00:00 | 2018-09-21 | 10,060,405 | 21.19 | 21.37 | 21.11 | 21.12 | 00:00:00 | 2018-09-24 | 6,722,485 | 21.12 | 21.15 | 20.76 | 20.89 | 00:00:00 | 2018-09-25 | 8,583,573 | 21.05 | 21.42 | 20.95 | 21.17 | 00:00:00 | 2018-09-26 | 6,855,009 | 21.14 | 21.29 | 21.02 | 21.02 | 00:00:00 | 2018-09-27 | 5,602,190 | 20.98 | 21.25 | 20.89 | 21.18 | 00:00:00 | 2018-09-28 | 7,220,263 | 21.17 | 21.27 | 20.97 | 21.10 | 00:00:00 | 2018-10-01 | 5,389,925 | 21.10 | 21.13 | 20.91 | 20.97 | 00:00:00 | 2018-10-02 | 4,876,367 | 20.92 | 20.98 | 20.71 | 20.71 | 00:00:00 | 2018-10-03 | 5,471,410 | 20.73 | 20.92 | 20.59 | 20.79 | 00:00:00 | 2018-10-04 | 6,433,148 | 20.78 | 20.78 | 20.16 | 20.26 | 00:00:00 | 2018-10-05 | 5,707,380 | 20.18 | 20.26 | 20.04 | 20.10 | 00:00:00 | 2018-10-08 | 4,698,616 | 20.17 | 20.49 | 20.08 | 20.45 | 00:00:00 | 2018-10-09 | 4,323,961 | 20.43 | 20.45 | 20.11 | 20.15 | 00:00:00 | 2018-10-10 | 3,017,692 | 20.12 | 20.22 | 19.97 | 20.21 | 00:00:00 | 2018-10-11 | 8,607,618 | 19.81 | 19.81 | 19.12 | 19.24 | 00:00:00 | 2018-10-12 | 6,142,887 | 19.39 | 19.54 | 19.04 | 19.18 | 00:00:00 | 2018-10-15 | 6,661,039 | 19.13 | 19.38 | 19.12 | 19.18 | 00:00:00 | 2018-10-16 | 4,960,301 | 19.27 | 19.51 | 19.16 | 19.43 | 00:00:00 | 2018-10-17 | 3,645,687 | 19.44 | 19.49 | 19.16 | 19.33 | 00:00:00 | 2018-10-18 | 3,727,692 | 19.30 | 19.33 | 19.00 | 19.07 | 00:00:00 | 2018-10-19 | 8,657,043 | 19.08 | 19.24 | 19.00 | 19.10 | 00:00:00 | 2018-10-22 | 4,365,683 | 19.15 | 19.15 | 18.79 | 18.87 | 00:00:00 | 2018-10-23 | 7,571,681 | 18.62 | 18.75 | 18.30 | 18.71 | 00:00:00 | 2018-10-24 | 9,249,780 | 18.74 | 18.77 | 18.32 | 18.35 | 00:00:00 | 2018-10-25 | 9,151,937 | 18.43 | 18.89 | 18.37 | 18.71 | 00:00:00 | 2018-10-26 | 8,467,760 | 18.55 | 18.66 | 18.11 | 18.43 | 00:00:00 | 2018-10-29 | 5,122,653 | 18.61 | 18.93 | 18.52 | 18.68 | 00:00:00 | 2018-10-30 | 8,289,996 | 18.75 | 19.07 | 18.63 | 18.97 | 00:00:00 | 2018-10-31 | 9,905,355 | 19.05 | 19.42 | 18.77 | 19.11 | 00:00:00 | 2018-11-01 | 8,604,967 | 19.12 | 19.42 | 18.89 | 19.33 | 00:00:00 | 2018-11-02 | 7,605,693 | 19.72 | 19.89 | 18.60 | 18.68 | 00:00:00 | 2018-11-05 | 7,139,812 | 18.73 | 19.48 | 18.73 | 19.25 | 00:00:00 | 2018-11-06 | 9,857,455 | 19.11 | 19.20 | 18.31 | 18.50 | 00:00:00 | 2018-11-07 | 7,432,700 | 18.45 | 19.00 | 18.45 | 18.99 | 00:00:00 | 2018-11-08 | 6,591,667 | 18.98 | 19.14 | 18.74 | 19.02 | 00:00:00 | 2018-11-09 | 4,944,520 | 18.92 | 19.09 | 18.76 | 18.90 | 00:00:00 | 2018-11-12 | 4,062,181 | 18.93 | 19.07 | 18.79 | 18.80 | 00:00:00 | 2018-11-13 | 5,904,527 | 18.89 | 19.11 | 18.82 | 18.84 | 00:00:00 | 2018-11-14 | 5,739,270 | 18.94 | 19.05 | 18.64 | 18.83 | 00:00:00 | 2018-11-15 | 7,225,620 | 18.66 | 19.10 | 18.51 | 19.05 | 00:00:00 | 2018-11-16 | 5,576,306 | 19.02 | 19.27 | 18.92 | 19.26 | 00:00:00 | 2018-11-19 | 6,701,593 | 19.22 | 19.22 | 18.99 | 19.15 | 00:00:00 | 2018-11-20 | 6,435,881 | 19.08 | 19.32 | 18.95 | 19.18 | 00:00:00 | 2018-11-21 | 3,400,388 | 19.20 | 19.34 | 19.04 | 19.04 | 00:00:00 | 2018-11-23 | 1,251,947 | 18.90 | 19.15 | 18.87 | 18.93 | 00:00:00 | 2018-11-26 | 4,260,153 | 19.12 | 19.27 | 19.04 | 19.17 | 00:00:00 | 2018-11-27 | 4,606,529 | 19.15 | 19.30 | 19.04 | 19.15 | 00:00:00 | 2018-11-28 | 5,678,822 | 19.13 | 19.21 | 18.83 | 19.21 | 00:00:00 | 2018-11-29 | 5,847,611 | 19.15 | 19.42 | 19.05 | 19.30 | 00:00:00 | 2018-11-30 | 8,226,993 | 19.34 | 19.34 | 18.77 | 19.00 | 00:00:00 | 2018-12-03 | 4,006,211 | 19.17 | 19.36 | 18.92 | 19.35 | 00:00:00 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 > >> |
|