Bookmark and Share

Last Minute:          For more news, click here.

Authentication
       
       
Remember me? 

Rise of
+0.35 (+1.02%) Host Hotels & Res - [Ticker: HST]Chart Host Hotels & Res  News Host Hotels & Res  Download Historical Prices for Metastock Host Hotels & Res and Others  Technical Analysis Host Hotels & Res  
Last Trade19.35Last Trade Time2018-12-03 - 00:00:00
Variation+0.35 (+1.02%)Open19.17
High19.36Low18.92
Volume4,006,211Average Volume (3m)0
YieldBid / Ask19.71 x 4,200 - 19.72 x 7,000
Former Close19.0052 Week Range[0.00 - 0.00]
PER0.00%EPS0.00
Ex-Dividend DateDividend Payment
Market Capitalization0 1 Year Price-Target0.00
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 2024-03-28
Filter the historical quotes: from / / to / /
DateVolumeOpenHighLowCloseTime
2001-06-071,318,80012.7512.8012.2512.3800:00:00
2001-06-08507,30012.4012.4812.2212.2700:00:00
2001-06-11725,80012.4012.5212.2612.4800:00:00
2001-06-12715,40012.4012.5312.2612.4900:00:00
2001-06-13879,50012.5912.7912.3512.7200:00:00
2001-06-14859,10012.7212.8512.7012.8000:00:00
2001-06-151,279,00012.8712.8812.7012.8800:00:00
2001-06-18701,50012.8812.8812.7312.8800:00:00
2001-06-19584,20012.9012.9212.7712.8500:00:00
2001-06-20751,00012.8212.9012.7312.8500:00:00
2001-06-21600,30012.8512.8512.6812.7000:00:00
2001-06-22541,30012.7112.7112.3012.3000:00:00
2001-06-251,020,70012.4512.5012.2512.3900:00:00
2001-06-26590,10012.4912.6912.4112.6700:00:00
2001-06-27792,40012.4112.5912.2612.4800:00:00
2001-06-28714,30012.4812.5912.2512.3100:00:00
2001-06-29790,40012.4112.7212.4112.5200:00:00
2001-07-02494,70012.5112.5612.2712.4200:00:00
2001-07-03356,40012.4212.5212.4012.4100:00:00
2001-07-05836,40012.5112.7112.4512.6900:00:00
2001-07-061,057,70012.7112.7112.3812.5500:00:00
2001-07-09803,80012.4512.5412.2512.3500:00:00
2001-07-10916,40012.3512.3512.2212.2700:00:00
2001-07-11726,60012.3012.3112.1912.2600:00:00
2001-07-12676,90012.3612.5212.2212.3000:00:00
2001-07-13783,90012.3012.7512.3012.6600:00:00
2001-07-16424,20012.6712.7712.6412.7000:00:00
2001-07-17318,10012.7012.8612.6312.8600:00:00
2001-07-181,164,90012.9613.1312.8513.1300:00:00
2001-07-19520,60013.1513.1512.8912.9400:00:00
2001-07-20389,60013.0213.1412.9113.0000:00:00
2001-07-23383,60013.0013.0112.7212.8100:00:00
2001-07-24898,40012.8112.9512.6012.7000:00:00
2001-07-25398,20012.9012.9012.5512.7000:00:00
2001-07-26754,50012.8012.8612.5812.6500:00:00
2001-07-27291,00012.7512.8712.7112.8600:00:00
2001-07-30985,50012.9612.9612.4512.6300:00:00
2001-07-31800,20012.6412.7412.5012.6500:00:00
2001-08-011,207,30013.1013.1112.7613.0200:00:00
2001-08-02923,30013.1513.3012.9513.3000:00:00
2001-08-03665,90013.3013.3913.1813.3400:00:00
2001-08-06564,70013.3713.4413.3113.3800:00:00
2001-08-07479,10013.3813.4813.3313.4800:00:00
2001-08-08799,50013.4813.5013.3713.4500:00:00
2001-08-09754,00013.4513.4512.9613.0500:00:00
2001-08-10526,20013.0513.2112.9513.1800:00:00
2001-08-13365,50013.1813.4013.1313.2100:00:00
2001-08-14478,90013.3113.3913.1513.1800:00:00
2001-08-15532,90013.1913.2313.0213.1000:00:00
2001-08-16440,20013.1013.1012.9012.9600:00:00
2001-08-17929,30013.0613.0812.9513.0000:00:00
2001-08-20588,10012.9013.0012.9012.9900:00:00
2001-08-21759,80013.0013.1812.9813.0800:00:00
2001-08-22368,60013.0913.3013.0813.3000:00:00
2001-08-23412,70013.3013.4813.2213.4200:00:00
2001-08-24337,50013.4213.4613.2613.2600:00:00
2001-08-27533,30013.4613.4613.2513.4500:00:00
2001-08-28507,70013.3513.4613.3113.4400:00:00
2001-08-29761,90013.4413.4513.3513.3600:00:00
2001-08-301,217,10013.3613.3712.5512.7100:00:00
2001-08-31907,10012.7212.8212.6512.8000:00:00
2001-09-04946,30012.8012.8012.5712.7100:00:00
2001-09-05573,80012.7112.7512.5212.6000:00:00
2001-09-061,167,80012.5012.5112.1912.2100:00:00
2001-09-07866,00012.1112.2011.9612.1500:00:00
2001-09-101,334,10012.2012.2011.7011.7600:00:00
2001-09-174,887,2008.509.258.508.8600:00:00
2001-09-184,389,1008.869.108.508.5000:00:00
2001-09-195,883,5008.508.517.177.7500:00:00
2001-09-203,863,5007.757.756.606.6400:00:00
2001-09-217,385,8006.606.656.226.4500:00:00
2001-09-244,063,4007.107.246.766.7800:00:00
2001-09-254,089,4006.937.156.856.9200:00:00
2001-09-265,294,5007.407.447.097.2600:00:00
2001-09-272,059,1007.497.507.007.0400:00:00
2001-09-281,800,9007.107.227.047.0500:00:00
2001-10-011,633,8007.067.256.937.0000:00:00
2001-10-022,044,1007.007.056.906.9300:00:00
2001-10-032,961,0007.007.286.957.1000:00:00
2001-10-043,705,9007.357.697.257.5800:00:00
2001-10-052,401,0007.687.717.357.4000:00:00
2001-10-081,677,2007.507.747.457.6700:00:00
2001-10-091,390,4007.747.747.337.4000:00:00
2001-10-102,135,4007.407.757.337.7400:00:00
2001-10-113,942,7007.958.337.867.9500:00:00
2001-10-122,727,5008.188.197.708.0000:00:00
2001-10-151,425,4008.008.007.657.7500:00:00
2001-10-165,917,8007.557.576.756.8700:00:00
2001-10-175,335,2006.877.206.766.7800:00:00
2001-10-187,464,3006.786.786.476.6300:00:00
2001-10-192,596,9006.606.886.456.8200:00:00
2001-10-221,315,8006.826.826.636.7000:00:00
2001-10-231,337,1006.756.956.716.8200:00:00
2001-10-24916,6006.816.836.726.7200:00:00
2001-10-251,019,7006.716.796.546.6600:00:00
2001-10-261,469,2006.676.906.656.8500:00:00
2001-10-29912,6006.756.796.666.7900:00:00
2001-10-301,423,6006.756.756.666.6600:00:00
2001-10-311,877,6006.696.806.486.7500:00:00
2001-11-011,369,3006.857.096.697.0800:00:00
2001-11-022,307,9007.107.197.007.1000:00:00
2001-11-051,129,7007.007.386.957.2400:00:00
2001-11-061,843,6007.257.257.057.1800:00:00
2001-11-074,082,2007.177.487.117.3500:00:00
2001-11-081,990,6007.457.657.307.6500:00:00
2001-11-091,181,0007.757.757.517.7300:00:00
2001-11-122,380,5007.587.707.067.7000:00:00
2001-11-131,936,6007.607.787.597.7500:00:00
2001-11-141,014,3007.857.877.627.7200:00:00
2001-11-152,871,5007.628.307.578.3000:00:00
2001-11-161,851,5008.308.588.308.5700:00:00
2001-11-191,129,9008.568.678.418.5600:00:00
2001-11-20962,2008.568.568.408.5100:00:00
2001-11-21987,7008.418.518.108.4500:00:00
2001-11-23286,1008.458.488.198.3600:00:00
2001-11-26851,3008.408.558.258.4500:00:00
2001-11-27939,4008.508.608.408.5100:00:00
2001-11-28988,1008.618.708.308.4200:00:00
2001-11-291,305,4008.388.408.118.2900:00:00
2001-11-301,292,6008.338.428.248.4200:00:00
2001-12-03716,0008.428.428.148.1400:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 

Search the Internet:

Website Width:
Bookmark and Share

 Background image:

Copyright@2010-2024 - TR4DER.com, all rights reserved.
Investment Forum Stock Quotes Investment News Investment Chat Disclaimer Webmaster Resources