|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2001-06-07 | 1,318,800 | 12.75 | 12.80 | 12.25 | 12.38 | 00:00:00 | 2001-06-08 | 507,300 | 12.40 | 12.48 | 12.22 | 12.27 | 00:00:00 | 2001-06-11 | 725,800 | 12.40 | 12.52 | 12.26 | 12.48 | 00:00:00 | 2001-06-12 | 715,400 | 12.40 | 12.53 | 12.26 | 12.49 | 00:00:00 | 2001-06-13 | 879,500 | 12.59 | 12.79 | 12.35 | 12.72 | 00:00:00 | 2001-06-14 | 859,100 | 12.72 | 12.85 | 12.70 | 12.80 | 00:00:00 | 2001-06-15 | 1,279,000 | 12.87 | 12.88 | 12.70 | 12.88 | 00:00:00 | 2001-06-18 | 701,500 | 12.88 | 12.88 | 12.73 | 12.88 | 00:00:00 | 2001-06-19 | 584,200 | 12.90 | 12.92 | 12.77 | 12.85 | 00:00:00 | 2001-06-20 | 751,000 | 12.82 | 12.90 | 12.73 | 12.85 | 00:00:00 | 2001-06-21 | 600,300 | 12.85 | 12.85 | 12.68 | 12.70 | 00:00:00 | 2001-06-22 | 541,300 | 12.71 | 12.71 | 12.30 | 12.30 | 00:00:00 | 2001-06-25 | 1,020,700 | 12.45 | 12.50 | 12.25 | 12.39 | 00:00:00 | 2001-06-26 | 590,100 | 12.49 | 12.69 | 12.41 | 12.67 | 00:00:00 | 2001-06-27 | 792,400 | 12.41 | 12.59 | 12.26 | 12.48 | 00:00:00 | 2001-06-28 | 714,300 | 12.48 | 12.59 | 12.25 | 12.31 | 00:00:00 | 2001-06-29 | 790,400 | 12.41 | 12.72 | 12.41 | 12.52 | 00:00:00 | 2001-07-02 | 494,700 | 12.51 | 12.56 | 12.27 | 12.42 | 00:00:00 | 2001-07-03 | 356,400 | 12.42 | 12.52 | 12.40 | 12.41 | 00:00:00 | 2001-07-05 | 836,400 | 12.51 | 12.71 | 12.45 | 12.69 | 00:00:00 | 2001-07-06 | 1,057,700 | 12.71 | 12.71 | 12.38 | 12.55 | 00:00:00 | 2001-07-09 | 803,800 | 12.45 | 12.54 | 12.25 | 12.35 | 00:00:00 | 2001-07-10 | 916,400 | 12.35 | 12.35 | 12.22 | 12.27 | 00:00:00 | 2001-07-11 | 726,600 | 12.30 | 12.31 | 12.19 | 12.26 | 00:00:00 | 2001-07-12 | 676,900 | 12.36 | 12.52 | 12.22 | 12.30 | 00:00:00 | 2001-07-13 | 783,900 | 12.30 | 12.75 | 12.30 | 12.66 | 00:00:00 | 2001-07-16 | 424,200 | 12.67 | 12.77 | 12.64 | 12.70 | 00:00:00 | 2001-07-17 | 318,100 | 12.70 | 12.86 | 12.63 | 12.86 | 00:00:00 | 2001-07-18 | 1,164,900 | 12.96 | 13.13 | 12.85 | 13.13 | 00:00:00 | 2001-07-19 | 520,600 | 13.15 | 13.15 | 12.89 | 12.94 | 00:00:00 | 2001-07-20 | 389,600 | 13.02 | 13.14 | 12.91 | 13.00 | 00:00:00 | 2001-07-23 | 383,600 | 13.00 | 13.01 | 12.72 | 12.81 | 00:00:00 | 2001-07-24 | 898,400 | 12.81 | 12.95 | 12.60 | 12.70 | 00:00:00 | 2001-07-25 | 398,200 | 12.90 | 12.90 | 12.55 | 12.70 | 00:00:00 | 2001-07-26 | 754,500 | 12.80 | 12.86 | 12.58 | 12.65 | 00:00:00 | 2001-07-27 | 291,000 | 12.75 | 12.87 | 12.71 | 12.86 | 00:00:00 | 2001-07-30 | 985,500 | 12.96 | 12.96 | 12.45 | 12.63 | 00:00:00 | 2001-07-31 | 800,200 | 12.64 | 12.74 | 12.50 | 12.65 | 00:00:00 | 2001-08-01 | 1,207,300 | 13.10 | 13.11 | 12.76 | 13.02 | 00:00:00 | 2001-08-02 | 923,300 | 13.15 | 13.30 | 12.95 | 13.30 | 00:00:00 | 2001-08-03 | 665,900 | 13.30 | 13.39 | 13.18 | 13.34 | 00:00:00 | 2001-08-06 | 564,700 | 13.37 | 13.44 | 13.31 | 13.38 | 00:00:00 | 2001-08-07 | 479,100 | 13.38 | 13.48 | 13.33 | 13.48 | 00:00:00 | 2001-08-08 | 799,500 | 13.48 | 13.50 | 13.37 | 13.45 | 00:00:00 | 2001-08-09 | 754,000 | 13.45 | 13.45 | 12.96 | 13.05 | 00:00:00 | 2001-08-10 | 526,200 | 13.05 | 13.21 | 12.95 | 13.18 | 00:00:00 | 2001-08-13 | 365,500 | 13.18 | 13.40 | 13.13 | 13.21 | 00:00:00 | 2001-08-14 | 478,900 | 13.31 | 13.39 | 13.15 | 13.18 | 00:00:00 | 2001-08-15 | 532,900 | 13.19 | 13.23 | 13.02 | 13.10 | 00:00:00 | 2001-08-16 | 440,200 | 13.10 | 13.10 | 12.90 | 12.96 | 00:00:00 | 2001-08-17 | 929,300 | 13.06 | 13.08 | 12.95 | 13.00 | 00:00:00 | 2001-08-20 | 588,100 | 12.90 | 13.00 | 12.90 | 12.99 | 00:00:00 | 2001-08-21 | 759,800 | 13.00 | 13.18 | 12.98 | 13.08 | 00:00:00 | 2001-08-22 | 368,600 | 13.09 | 13.30 | 13.08 | 13.30 | 00:00:00 | 2001-08-23 | 412,700 | 13.30 | 13.48 | 13.22 | 13.42 | 00:00:00 | 2001-08-24 | 337,500 | 13.42 | 13.46 | 13.26 | 13.26 | 00:00:00 | 2001-08-27 | 533,300 | 13.46 | 13.46 | 13.25 | 13.45 | 00:00:00 | 2001-08-28 | 507,700 | 13.35 | 13.46 | 13.31 | 13.44 | 00:00:00 | 2001-08-29 | 761,900 | 13.44 | 13.45 | 13.35 | 13.36 | 00:00:00 | 2001-08-30 | 1,217,100 | 13.36 | 13.37 | 12.55 | 12.71 | 00:00:00 | 2001-08-31 | 907,100 | 12.72 | 12.82 | 12.65 | 12.80 | 00:00:00 | 2001-09-04 | 946,300 | 12.80 | 12.80 | 12.57 | 12.71 | 00:00:00 | 2001-09-05 | 573,800 | 12.71 | 12.75 | 12.52 | 12.60 | 00:00:00 | 2001-09-06 | 1,167,800 | 12.50 | 12.51 | 12.19 | 12.21 | 00:00:00 | 2001-09-07 | 866,000 | 12.11 | 12.20 | 11.96 | 12.15 | 00:00:00 | 2001-09-10 | 1,334,100 | 12.20 | 12.20 | 11.70 | 11.76 | 00:00:00 | 2001-09-17 | 4,887,200 | 8.50 | 9.25 | 8.50 | 8.86 | 00:00:00 | 2001-09-18 | 4,389,100 | 8.86 | 9.10 | 8.50 | 8.50 | 00:00:00 | 2001-09-19 | 5,883,500 | 8.50 | 8.51 | 7.17 | 7.75 | 00:00:00 | 2001-09-20 | 3,863,500 | 7.75 | 7.75 | 6.60 | 6.64 | 00:00:00 | 2001-09-21 | 7,385,800 | 6.60 | 6.65 | 6.22 | 6.45 | 00:00:00 | 2001-09-24 | 4,063,400 | 7.10 | 7.24 | 6.76 | 6.78 | 00:00:00 | 2001-09-25 | 4,089,400 | 6.93 | 7.15 | 6.85 | 6.92 | 00:00:00 | 2001-09-26 | 5,294,500 | 7.40 | 7.44 | 7.09 | 7.26 | 00:00:00 | 2001-09-27 | 2,059,100 | 7.49 | 7.50 | 7.00 | 7.04 | 00:00:00 | 2001-09-28 | 1,800,900 | 7.10 | 7.22 | 7.04 | 7.05 | 00:00:00 | 2001-10-01 | 1,633,800 | 7.06 | 7.25 | 6.93 | 7.00 | 00:00:00 | 2001-10-02 | 2,044,100 | 7.00 | 7.05 | 6.90 | 6.93 | 00:00:00 | 2001-10-03 | 2,961,000 | 7.00 | 7.28 | 6.95 | 7.10 | 00:00:00 | 2001-10-04 | 3,705,900 | 7.35 | 7.69 | 7.25 | 7.58 | 00:00:00 | 2001-10-05 | 2,401,000 | 7.68 | 7.71 | 7.35 | 7.40 | 00:00:00 | 2001-10-08 | 1,677,200 | 7.50 | 7.74 | 7.45 | 7.67 | 00:00:00 | 2001-10-09 | 1,390,400 | 7.74 | 7.74 | 7.33 | 7.40 | 00:00:00 | 2001-10-10 | 2,135,400 | 7.40 | 7.75 | 7.33 | 7.74 | 00:00:00 | 2001-10-11 | 3,942,700 | 7.95 | 8.33 | 7.86 | 7.95 | 00:00:00 | 2001-10-12 | 2,727,500 | 8.18 | 8.19 | 7.70 | 8.00 | 00:00:00 | 2001-10-15 | 1,425,400 | 8.00 | 8.00 | 7.65 | 7.75 | 00:00:00 | 2001-10-16 | 5,917,800 | 7.55 | 7.57 | 6.75 | 6.87 | 00:00:00 | 2001-10-17 | 5,335,200 | 6.87 | 7.20 | 6.76 | 6.78 | 00:00:00 | 2001-10-18 | 7,464,300 | 6.78 | 6.78 | 6.47 | 6.63 | 00:00:00 | 2001-10-19 | 2,596,900 | 6.60 | 6.88 | 6.45 | 6.82 | 00:00:00 | 2001-10-22 | 1,315,800 | 6.82 | 6.82 | 6.63 | 6.70 | 00:00:00 | 2001-10-23 | 1,337,100 | 6.75 | 6.95 | 6.71 | 6.82 | 00:00:00 | 2001-10-24 | 916,600 | 6.81 | 6.83 | 6.72 | 6.72 | 00:00:00 | 2001-10-25 | 1,019,700 | 6.71 | 6.79 | 6.54 | 6.66 | 00:00:00 | 2001-10-26 | 1,469,200 | 6.67 | 6.90 | 6.65 | 6.85 | 00:00:00 | 2001-10-29 | 912,600 | 6.75 | 6.79 | 6.66 | 6.79 | 00:00:00 | 2001-10-30 | 1,423,600 | 6.75 | 6.75 | 6.66 | 6.66 | 00:00:00 | 2001-10-31 | 1,877,600 | 6.69 | 6.80 | 6.48 | 6.75 | 00:00:00 | 2001-11-01 | 1,369,300 | 6.85 | 7.09 | 6.69 | 7.08 | 00:00:00 | 2001-11-02 | 2,307,900 | 7.10 | 7.19 | 7.00 | 7.10 | 00:00:00 | 2001-11-05 | 1,129,700 | 7.00 | 7.38 | 6.95 | 7.24 | 00:00:00 | 2001-11-06 | 1,843,600 | 7.25 | 7.25 | 7.05 | 7.18 | 00:00:00 | 2001-11-07 | 4,082,200 | 7.17 | 7.48 | 7.11 | 7.35 | 00:00:00 | 2001-11-08 | 1,990,600 | 7.45 | 7.65 | 7.30 | 7.65 | 00:00:00 | 2001-11-09 | 1,181,000 | 7.75 | 7.75 | 7.51 | 7.73 | 00:00:00 | 2001-11-12 | 2,380,500 | 7.58 | 7.70 | 7.06 | 7.70 | 00:00:00 | 2001-11-13 | 1,936,600 | 7.60 | 7.78 | 7.59 | 7.75 | 00:00:00 | 2001-11-14 | 1,014,300 | 7.85 | 7.87 | 7.62 | 7.72 | 00:00:00 | 2001-11-15 | 2,871,500 | 7.62 | 8.30 | 7.57 | 8.30 | 00:00:00 | 2001-11-16 | 1,851,500 | 8.30 | 8.58 | 8.30 | 8.57 | 00:00:00 | 2001-11-19 | 1,129,900 | 8.56 | 8.67 | 8.41 | 8.56 | 00:00:00 | 2001-11-20 | 962,200 | 8.56 | 8.56 | 8.40 | 8.51 | 00:00:00 | 2001-11-21 | 987,700 | 8.41 | 8.51 | 8.10 | 8.45 | 00:00:00 | 2001-11-23 | 286,100 | 8.45 | 8.48 | 8.19 | 8.36 | 00:00:00 | 2001-11-26 | 851,300 | 8.40 | 8.55 | 8.25 | 8.45 | 00:00:00 | 2001-11-27 | 939,400 | 8.50 | 8.60 | 8.40 | 8.51 | 00:00:00 | 2001-11-28 | 988,100 | 8.61 | 8.70 | 8.30 | 8.42 | 00:00:00 | 2001-11-29 | 1,305,400 | 8.38 | 8.40 | 8.11 | 8.29 | 00:00:00 | 2001-11-30 | 1,292,600 | 8.33 | 8.42 | 8.24 | 8.42 | 00:00:00 | 2001-12-03 | 716,000 | 8.42 | 8.42 | 8.14 | 8.14 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|