|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-12-03 | 716,000 | 8.42 | 8.42 | 8.14 | 8.14 | 00:00:00 | | 2001-12-04 | 1,250,300 | 8.24 | 8.40 | 8.16 | 8.38 | 00:00:00 | | 2001-12-05 | 3,376,800 | 8.37 | 9.13 | 8.28 | 9.13 | 00:00:00 | | 2001-12-06 | 4,163,700 | 9.05 | 9.60 | 8.70 | 9.25 | 00:00:00 | | 2001-12-07 | 2,105,000 | 9.05 | 9.33 | 9.01 | 9.20 | 00:00:00 | | 2001-12-10 | 1,892,100 | 9.20 | 9.47 | 8.90 | 9.25 | 00:00:00 | | 2001-12-11 | 1,362,800 | 9.22 | 9.37 | 9.10 | 9.25 | 00:00:00 | | 2001-12-12 | 1,574,100 | 9.26 | 9.35 | 9.10 | 9.16 | 00:00:00 | | 2001-12-13 | 1,163,000 | 9.11 | 9.15 | 8.85 | 8.97 | 00:00:00 | | 2001-12-14 | 1,062,800 | 8.97 | 9.07 | 8.70 | 9.00 | 00:00:00 | | 2001-12-17 | 1,037,800 | 8.90 | 8.90 | 8.55 | 8.72 | 00:00:00 | | 2001-12-18 | 1,399,300 | 8.90 | 8.95 | 8.74 | 8.75 | 00:00:00 | | 2001-12-19 | 1,196,800 | 8.75 | 9.25 | 8.70 | 9.10 | 00:00:00 | | 2001-12-20 | 1,170,700 | 9.10 | 9.19 | 9.00 | 9.11 | 00:00:00 | | 2001-12-21 | 1,475,100 | 9.21 | 9.40 | 9.15 | 9.16 | 00:00:00 | | 2001-12-24 | 251,000 | 9.17 | 9.26 | 8.92 | 9.12 | 00:00:00 | | 2001-12-26 | 741,200 | 9.06 | 9.25 | 9.06 | 9.25 | 00:00:00 | | 2001-12-27 | 840,200 | 9.28 | 9.47 | 9.25 | 9.39 | 00:00:00 | | 2001-12-28 | 913,100 | 9.47 | 9.60 | 9.30 | 9.30 | 00:00:00 | | 2001-12-31 | 845,000 | 9.45 | 9.52 | 9.00 | 9.00 | 00:00:00 | | 2002-01-02 | 984,200 | 9.10 | 9.32 | 9.09 | 9.20 | 00:00:00 | | 2002-01-03 | 1,172,500 | 9.20 | 9.49 | 9.20 | 9.40 | 00:00:00 | | 2002-01-04 | 839,700 | 9.50 | 9.53 | 9.30 | 9.49 | 00:00:00 | | 2002-01-07 | 1,369,100 | 9.55 | 9.84 | 9.52 | 9.80 | 00:00:00 | | 2002-01-08 | 1,233,900 | 9.80 | 9.82 | 9.59 | 9.70 | 00:00:00 | | 2002-01-09 | 1,075,600 | 9.70 | 9.78 | 9.60 | 9.70 | 00:00:00 | | 2002-01-10 | 636,200 | 9.70 | 9.74 | 9.62 | 9.70 | 00:00:00 | | 2002-01-11 | 679,600 | 9.70 | 9.74 | 9.61 | 9.70 | 00:00:00 | | 2002-01-14 | 976,900 | 9.65 | 9.85 | 9.47 | 9.85 | 00:00:00 | | 2002-01-15 | 698,000 | 9.80 | 9.83 | 9.46 | 9.70 | 00:00:00 | | 2002-01-16 | 383,800 | 9.70 | 9.74 | 9.45 | 9.50 | 00:00:00 | | 2002-01-17 | 591,600 | 9.51 | 9.75 | 9.44 | 9.75 | 00:00:00 | | 2002-01-18 | 711,500 | 9.75 | 9.76 | 9.51 | 9.75 | 00:00:00 | | 2002-01-22 | 745,700 | 9.75 | 9.80 | 9.62 | 9.66 | 00:00:00 | | 2002-01-23 | 1,173,000 | 9.66 | 9.74 | 9.39 | 9.50 | 00:00:00 | | 2002-01-24 | 723,200 | 9.50 | 9.70 | 9.35 | 9.55 | 00:00:00 | | 2002-01-25 | 374,900 | 9.53 | 9.60 | 9.46 | 9.60 | 00:00:00 | | 2002-01-28 | 345,800 | 9.68 | 9.74 | 9.50 | 9.74 | 00:00:00 | | 2002-01-29 | 1,166,100 | 9.74 | 9.79 | 9.60 | 9.74 | 00:00:00 | | 2002-01-30 | 631,200 | 9.70 | 9.85 | 9.65 | 9.85 | 00:00:00 | | 2002-01-31 | 1,254,500 | 9.97 | 10.09 | 9.80 | 10.09 | 00:00:00 | | 2002-02-01 | 6,771 | 10.09 | 10.15 | 10.00 | 10.08 | 00:00:00 | | 2002-02-04 | 609,500 | 10.03 | 10.05 | 9.60 | 9.99 | 00:00:00 | | 2002-02-05 | 733,400 | 9.98 | 10.04 | 9.87 | 10.00 | 00:00:00 | | 2002-02-06 | 995,500 | 10.00 | 10.00 | 9.67 | 9.81 | 00:00:00 | | 2002-02-07 | 1,033,500 | 9.85 | 10.09 | 9.81 | 9.99 | 00:00:00 | | 2002-02-08 | 570,700 | 10.01 | 10.08 | 9.95 | 10.08 | 00:00:00 | | 2002-02-11 | 648,700 | 10.11 | 10.24 | 10.03 | 10.24 | 00:00:00 | | 2002-02-12 | 1,089,600 | 10.24 | 10.35 | 10.17 | 10.29 | 00:00:00 | | 2002-02-13 | 864,900 | 10.26 | 10.36 | 10.16 | 10.36 | 00:00:00 | | 2002-02-14 | 1,132,900 | 10.33 | 10.64 | 10.30 | 10.40 | 00:00:00 | | 2002-02-15 | 554,500 | 10.35 | 10.51 | 10.30 | 10.47 | 00:00:00 | | 2002-02-19 | 2,688,200 | 10.45 | 10.45 | 9.80 | 10.06 | 00:00:00 | | 2002-02-20 | 641,700 | 10.02 | 10.44 | 10.02 | 10.40 | 00:00:00 | | 2002-02-21 | 464,600 | 10.35 | 10.40 | 10.26 | 10.37 | 00:00:00 | | 2002-02-22 | 590,800 | 10.32 | 10.45 | 10.20 | 10.38 | 00:00:00 | | 2002-02-25 | 782,300 | 10.35 | 10.40 | 10.15 | 10.33 | 00:00:00 | | 2002-02-26 | 494,900 | 10.43 | 10.43 | 10.27 | 10.40 | 00:00:00 | | 2002-02-27 | 979,700 | 10.45 | 10.54 | 10.25 | 10.50 | 00:00:00 | | 2002-02-28 | 1,548,700 | 10.40 | 10.80 | 10.35 | 10.80 | 00:00:00 | | 2002-03-01 | 1,102,500 | 11.00 | 11.07 | 10.85 | 11.07 | 00:00:00 | | 2002-03-04 | 1,901,200 | 11.15 | 11.40 | 11.15 | 11.35 | 00:00:00 | | 2002-03-05 | 2,209,200 | 11.32 | 11.78 | 11.31 | 11.75 | 00:00:00 | | 2002-03-06 | 2,157,600 | 12.25 | 12.25 | 11.85 | 11.94 | 00:00:00 | | 2002-03-07 | 897,100 | 11.99 | 11.99 | 11.55 | 11.80 | 00:00:00 | | 2002-03-08 | 1,234,900 | 11.75 | 11.98 | 11.61 | 11.81 | 00:00:00 | | 2002-03-11 | 851,900 | 11.90 | 11.90 | 11.61 | 11.69 | 00:00:00 | | 2002-03-12 | 647,300 | 11.50 | 11.73 | 11.40 | 11.72 | 00:00:00 | | 2002-03-13 | 441,800 | 11.71 | 11.72 | 11.43 | 11.52 | 00:00:00 | | 2002-03-14 | 581,100 | 11.51 | 11.84 | 11.51 | 11.78 | 00:00:00 | | 2002-03-15 | 4,161,700 | 11.77 | 12.05 | 11.72 | 12.05 | 00:00:00 | | 2002-03-18 | 2,396,000 | 12.05 | 12.08 | 11.86 | 12.02 | 00:00:00 | | 2002-03-19 | 1,359,100 | 12.00 | 12.00 | 11.75 | 11.93 | 00:00:00 | | 2002-03-20 | 740,700 | 11.89 | 11.90 | 11.72 | 11.90 | 00:00:00 | | 2002-03-21 | 445,400 | 11.87 | 12.00 | 11.76 | 12.00 | 00:00:00 | | 2002-03-22 | 512,300 | 11.90 | 12.03 | 11.90 | 12.00 | 00:00:00 | | 2002-03-25 | 2,874,500 | 11.90 | 11.95 | 11.81 | 11.92 | 00:00:00 | | 2002-03-26 | 486,000 | 11.87 | 12.00 | 11.81 | 11.99 | 00:00:00 | | 2002-03-27 | 1,220,300 | 12.00 | 12.15 | 11.82 | 12.05 | 00:00:00 | | 2002-03-28 | 899,200 | 11.98 | 12.05 | 11.87 | 11.95 | 00:00:00 | | 2002-04-01 | 1,628,600 | 11.95 | 12.09 | 11.55 | 12.00 | 00:00:00 | | 2002-04-02 | 820,500 | 11.90 | 12.00 | 11.85 | 11.91 | 00:00:00 | | 2002-04-03 | 1,260,500 | 11.91 | 11.91 | 11.60 | 11.70 | 00:00:00 | | 2002-04-04 | 675,900 | 11.72 | 11.75 | 11.58 | 11.70 | 00:00:00 | | 2002-04-05 | 1,310,200 | 11.70 | 11.86 | 11.65 | 11.70 | 00:00:00 | | 2002-04-08 | 1,747,000 | 11.68 | 11.75 | 11.63 | 11.74 | 00:00:00 | | 2002-04-09 | 1,216,700 | 11.77 | 11.95 | 11.73 | 11.85 | 00:00:00 | | 2002-04-10 | 2,631,600 | 11.90 | 12.00 | 11.83 | 12.00 | 00:00:00 | | 2002-04-11 | 2,964,800 | 12.00 | 12.00 | 11.95 | 11.96 | 00:00:00 | | 2002-04-12 | 2,948,400 | 11.96 | 12.00 | 11.85 | 11.98 | 00:00:00 | | 2002-04-15 | 597,200 | 11.93 | 11.96 | 11.85 | 11.90 | 00:00:00 | | 2002-04-16 | 1,362,200 | 11.93 | 11.98 | 11.68 | 11.74 | 00:00:00 | | 2002-04-17 | 1,256,400 | 11.70 | 11.80 | 11.60 | 11.75 | 00:00:00 | | 2002-04-18 | 1,444,600 | 11.75 | 11.94 | 11.75 | 11.91 | 00:00:00 | | 2002-04-19 | 657,500 | 11.92 | 11.92 | 11.75 | 11.75 | 00:00:00 | | 2002-04-22 | 812,100 | 11.70 | 11.75 | 11.50 | 11.65 | 00:00:00 | | 2002-04-23 | 1,531,100 | 11.70 | 11.75 | 11.60 | 11.61 | 00:00:00 | | 2002-04-24 | 725,400 | 11.58 | 11.88 | 11.56 | 11.78 | 00:00:00 | | 2002-04-25 | 1,008,900 | 11.80 | 11.95 | 11.78 | 11.91 | 00:00:00 | | 2002-04-26 | 623,000 | 11.92 | 11.96 | 11.90 | 11.91 | 00:00:00 | | 2002-04-29 | 1,557,200 | 11.90 | 11.93 | 11.75 | 11.82 | 00:00:00 | | 2002-04-30 | 1,689,900 | 11.82 | 11.95 | 11.78 | 11.91 | 00:00:00 | | 2002-05-01 | 3,901,600 | 11.95 | 12.05 | 11.90 | 12.05 | 00:00:00 | | 2002-05-02 | 843,400 | 12.03 | 12.05 | 11.75 | 11.97 | 00:00:00 | | 2002-05-03 | 569,400 | 11.90 | 11.94 | 11.80 | 11.84 | 00:00:00 | | 2002-05-06 | 493,500 | 11.84 | 11.90 | 11.55 | 11.55 | 00:00:00 | | 2002-05-07 | 1,092,200 | 11.62 | 11.73 | 11.57 | 11.72 | 00:00:00 | | 2002-05-08 | 1,602,200 | 11.71 | 11.75 | 11.42 | 11.75 | 00:00:00 | | 2002-05-09 | 1,450,800 | 11.60 | 11.65 | 11.29 | 11.35 | 00:00:00 | | 2002-05-10 | 808,100 | 11.40 | 11.43 | 11.07 | 11.31 | 00:00:00 | | 2002-05-13 | 583,000 | 11.30 | 11.41 | 11.24 | 11.35 | 00:00:00 | | 2002-05-14 | 989,700 | 11.40 | 11.51 | 11.29 | 11.45 | 00:00:00 | | 2002-05-15 | 380,500 | 11.65 | 11.75 | 11.40 | 11.75 | 00:00:00 | | 2002-05-16 | 637,500 | 11.72 | 11.82 | 11.48 | 11.65 | 00:00:00 | | 2002-05-17 | 263,900 | 11.65 | 11.80 | 11.54 | 11.69 | 00:00:00 | | 2002-05-20 | 891,300 | 11.64 | 11.64 | 11.31 | 11.45 | 00:00:00 | | 2002-05-21 | 837,300 | 11.45 | 11.54 | 11.07 | 11.12 | 00:00:00 | | 2002-05-22 | 3,325,900 | 11.05 | 11.14 | 10.95 | 11.10 | 00:00:00 | | 2002-05-23 | 3,163,700 | 11.17 | 11.75 | 11.09 | 11.74 | 00:00:00 | | 2002-05-24 | 851,600 | 11.59 | 11.84 | 11.43 | 11.75 | 00:00:00 | | 2002-05-28 | 698,100 | 11.65 | 11.85 | 11.52 | 11.85 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
