|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-05-28 | 698,100 | 11.65 | 11.85 | 11.52 | 11.85 | 00:00:00 | | 2002-05-29 | 2,038,400 | 11.80 | 11.85 | 11.66 | 11.73 | 00:00:00 | | 2002-05-30 | 1,164,500 | 11.73 | 11.73 | 11.45 | 11.69 | 00:00:00 | | 2002-05-31 | 2,112,400 | 11.69 | 11.69 | 11.41 | 11.48 | 00:00:00 | | 2002-06-03 | 1,257,100 | 11.43 | 11.55 | 11.38 | 11.48 | 00:00:00 | | 2002-06-04 | 930,500 | 11.43 | 11.49 | 11.30 | 11.37 | 00:00:00 | | 2002-06-05 | 1,405,200 | 11.37 | 11.50 | 11.35 | 11.50 | 00:00:00 | | 2002-06-06 | 845,400 | 11.50 | 11.50 | 11.22 | 11.35 | 00:00:00 | | 2002-06-07 | 1,087,600 | 11.05 | 11.40 | 10.79 | 11.40 | 00:00:00 | | 2002-06-10 | 448,200 | 11.35 | 11.61 | 11.34 | 11.59 | 00:00:00 | | 2002-06-11 | 1,074,300 | 11.60 | 11.65 | 11.52 | 11.53 | 00:00:00 | | 2002-06-12 | 4,961,900 | 11.54 | 11.54 | 11.35 | 11.51 | 00:00:00 | | 2002-06-13 | 839,700 | 11.46 | 11.50 | 11.25 | 11.39 | 00:00:00 | | 2002-06-14 | 1,021,900 | 11.37 | 11.53 | 11.30 | 11.48 | 00:00:00 | | 2002-06-17 | 1,159,600 | 11.48 | 11.64 | 11.32 | 11.60 | 00:00:00 | | 2002-06-18 | 783,700 | 11.60 | 11.64 | 11.50 | 11.53 | 00:00:00 | | 2002-06-19 | 1,827,200 | 11.54 | 11.60 | 11.39 | 11.48 | 00:00:00 | | 2002-06-20 | 810,300 | 11.40 | 11.56 | 11.35 | 11.53 | 00:00:00 | | 2002-06-21 | 1,274,400 | 11.53 | 11.60 | 11.36 | 11.45 | 00:00:00 | | 2002-06-24 | 1,204,800 | 11.45 | 11.58 | 11.27 | 11.45 | 00:00:00 | | 2002-06-25 | 2,861,400 | 11.50 | 11.55 | 11.45 | 11.55 | 00:00:00 | | 2002-06-26 | 804,900 | 11.35 | 11.58 | 11.28 | 11.44 | 00:00:00 | | 2002-06-27 | 3,345,000 | 11.50 | 11.55 | 11.16 | 11.30 | 00:00:00 | | 2002-06-28 | 1,212,000 | 11.28 | 11.45 | 11.25 | 11.30 | 00:00:00 | | 2002-07-01 | 699,600 | 11.20 | 11.35 | 11.15 | 11.22 | 00:00:00 | | 2002-07-02 | 1,622,000 | 11.23 | 11.23 | 10.84 | 10.89 | 00:00:00 | | 2002-07-03 | 1,947,900 | 10.79 | 10.90 | 10.16 | 10.65 | 00:00:00 | | 2002-07-05 | 511,800 | 10.65 | 10.90 | 10.54 | 10.75 | 00:00:00 | | 2002-07-08 | 1,753,800 | 10.65 | 10.80 | 10.60 | 10.72 | 00:00:00 | | 2002-07-09 | 3,334,300 | 10.74 | 10.75 | 10.51 | 10.62 | 00:00:00 | | 2002-07-10 | 2,587,900 | 10.65 | 10.70 | 10.48 | 10.52 | 00:00:00 | | 2002-07-11 | 2,376,300 | 10.32 | 10.56 | 10.20 | 10.50 | 00:00:00 | | 2002-07-12 | 622,400 | 10.52 | 10.65 | 10.35 | 10.35 | 00:00:00 | | 2002-07-15 | 2,005,700 | 10.25 | 10.42 | 9.70 | 10.33 | 00:00:00 | | 2002-07-16 | 725,700 | 10.33 | 10.63 | 10.30 | 10.41 | 00:00:00 | | 2002-07-17 | 1,340,900 | 10.51 | 10.58 | 9.98 | 10.10 | 00:00:00 | | 2002-07-18 | 2,109,200 | 10.03 | 10.22 | 9.96 | 9.96 | 00:00:00 | | 2002-07-19 | 1,793,600 | 9.71 | 9.79 | 9.35 | 9.42 | 00:00:00 | | 2002-07-22 | 1,329,300 | 9.25 | 9.53 | 9.10 | 9.37 | 00:00:00 | | 2002-07-23 | 1,150,600 | 9.27 | 9.35 | 9.00 | 9.15 | 00:00:00 | | 2002-07-24 | 1,849,900 | 8.95 | 9.30 | 8.45 | 9.28 | 00:00:00 | | 2002-07-25 | 1,362,700 | 9.18 | 9.46 | 8.90 | 9.05 | 00:00:00 | | 2002-07-26 | 945,300 | 9.05 | 9.72 | 9.05 | 9.72 | 00:00:00 | | 2002-07-29 | 1,605,600 | 9.97 | 10.25 | 9.88 | 10.20 | 00:00:00 | | 2002-07-30 | 1,546,000 | 10.20 | 10.57 | 10.03 | 10.40 | 00:00:00 | | 2002-07-31 | 1,072,100 | 10.45 | 11.25 | 10.07 | 11.25 | 00:00:00 | | 2002-08-01 | 1,060,000 | 10.95 | 10.95 | 10.02 | 10.11 | 00:00:00 | | 2002-08-02 | 866,200 | 10.15 | 10.15 | 9.81 | 9.94 | 00:00:00 | | 2002-08-05 | 833,100 | 9.84 | 9.85 | 9.43 | 9.52 | 00:00:00 | | 2002-08-06 | 626,800 | 9.52 | 9.90 | 9.52 | 9.80 | 00:00:00 | | 2002-08-07 | 391,800 | 9.80 | 10.10 | 9.72 | 10.10 | 00:00:00 | | 2002-08-08 | 766,500 | 9.95 | 10.32 | 9.81 | 10.02 | 00:00:00 | | 2002-08-09 | 336,900 | 10.00 | 10.00 | 9.76 | 9.95 | 00:00:00 | | 2002-08-12 | 576,200 | 9.85 | 10.04 | 9.75 | 9.75 | 00:00:00 | | 2002-08-13 | 3,044,900 | 9.75 | 9.85 | 9.70 | 9.80 | 00:00:00 | | 2002-08-14 | 766,700 | 9.76 | 9.78 | 9.50 | 9.78 | 00:00:00 | | 2002-08-15 | 5,899,400 | 9.75 | 9.90 | 9.50 | 9.80 | 00:00:00 | | 2002-08-16 | 639,300 | 9.75 | 9.95 | 9.68 | 9.94 | 00:00:00 | | 2002-08-19 | 941,900 | 9.89 | 9.99 | 9.79 | 9.80 | 00:00:00 | | 2002-08-20 | 952,200 | 9.90 | 9.98 | 9.79 | 9.82 | 00:00:00 | | 2002-08-21 | 1,011,900 | 9.89 | 10.00 | 9.75 | 10.00 | 00:00:00 | | 2002-08-22 | 779,600 | 10.00 | 10.00 | 9.88 | 9.93 | 00:00:00 | | 2002-08-23 | 619,400 | 9.96 | 10.15 | 9.96 | 10.14 | 00:00:00 | | 2002-08-26 | 519,200 | 10.06 | 10.15 | 10.00 | 10.15 | 00:00:00 | | 2002-08-27 | 301,500 | 10.25 | 10.25 | 9.99 | 10.05 | 00:00:00 | | 2002-08-28 | 485,700 | 10.00 | 10.13 | 9.93 | 9.99 | 00:00:00 | | 2002-08-29 | 533,800 | 9.89 | 10.00 | 9.82 | 9.82 | 00:00:00 | | 2002-08-30 | 313,300 | 9.82 | 10.14 | 9.82 | 10.14 | 00:00:00 | | 2002-09-03 | 602,800 | 10.04 | 10.05 | 9.70 | 9.80 | 00:00:00 | | 2002-09-04 | 1,046,400 | 9.75 | 10.00 | 9.71 | 10.00 | 00:00:00 | | 2002-09-05 | 247,400 | 9.90 | 9.95 | 9.75 | 9.75 | 00:00:00 | | 2002-09-06 | 950,900 | 9.85 | 10.00 | 9.80 | 10.00 | 00:00:00 | | 2002-09-09 | 512,500 | 10.02 | 10.02 | 9.73 | 9.75 | 00:00:00 | | 2002-09-10 | 528,700 | 9.80 | 9.97 | 9.80 | 9.92 | 00:00:00 | | 2002-09-11 | 344,900 | 9.92 | 9.98 | 9.90 | 9.93 | 00:00:00 | | 2002-09-12 | 1,668,500 | 9.80 | 9.99 | 9.78 | 9.85 | 00:00:00 | | 2002-09-13 | 1,739,400 | 9.85 | 10.02 | 9.77 | 10.02 | 00:00:00 | | 2002-09-16 | 355,500 | 9.92 | 10.00 | 9.84 | 10.00 | 00:00:00 | | 2002-09-17 | 1,304,800 | 10.00 | 10.20 | 9.95 | 10.00 | 00:00:00 | | 2002-09-18 | 915,700 | 9.90 | 10.01 | 9.70 | 9.86 | 00:00:00 | | 2002-09-19 | 2,234,000 | 9.86 | 10.05 | 9.79 | 9.91 | 00:00:00 | | 2002-09-20 | 2,390,900 | 9.88 | 9.94 | 9.70 | 9.75 | 00:00:00 | | 2002-09-23 | 1,158,000 | 9.70 | 9.70 | 9.31 | 9.40 | 00:00:00 | | 2002-09-24 | 1,114,000 | 9.30 | 9.42 | 9.15 | 9.25 | 00:00:00 | | 2002-09-25 | 862,200 | 9.25 | 9.35 | 9.05 | 9.23 | 00:00:00 | | 2002-09-26 | 2,953,900 | 9.25 | 9.50 | 9.20 | 9.50 | 00:00:00 | | 2002-09-27 | 2,094,400 | 9.50 | 9.55 | 9.37 | 9.37 | 00:00:00 | | 2002-09-30 | 1,505,900 | 9.27 | 9.28 | 9.05 | 9.28 | 00:00:00 | | 2002-10-01 | 1,764,000 | 9.18 | 9.24 | 8.96 | 9.24 | 00:00:00 | | 2002-10-02 | 876,500 | 9.10 | 9.25 | 9.03 | 9.19 | 00:00:00 | | 2002-10-03 | 1,656,400 | 9.19 | 9.19 | 8.91 | 9.00 | 00:00:00 | | 2002-10-04 | 797,900 | 8.99 | 9.00 | 8.75 | 8.87 | 00:00:00 | | 2002-10-07 | 1,049,500 | 8.70 | 8.75 | 8.44 | 8.49 | 00:00:00 | | 2002-10-08 | 2,371,800 | 8.44 | 8.60 | 7.97 | 8.12 | 00:00:00 | | 2002-10-09 | 2,845,100 | 8.00 | 8.00 | 7.75 | 7.79 | 00:00:00 | | 2002-10-10 | 2,545,100 | 7.69 | 8.00 | 7.50 | 8.00 | 00:00:00 | | 2002-10-11 | 1,141,800 | 8.20 | 8.38 | 8.13 | 8.15 | 00:00:00 | | 2002-10-14 | 1,711,400 | 8.05 | 8.18 | 7.75 | 7.75 | 00:00:00 | | 2002-10-15 | 3,921,100 | 7.88 | 8.07 | 7.83 | 8.00 | 00:00:00 | | 2002-10-16 | 2,171,200 | 7.95 | 8.01 | 7.90 | 7.97 | 00:00:00 | | 2002-10-17 | 1,014,500 | 8.04 | 8.24 | 8.00 | 8.18 | 00:00:00 | | 2002-10-18 | 1,326,400 | 8.08 | 8.30 | 7.98 | 7.98 | 00:00:00 | | 2002-10-21 | 1,292,500 | 7.72 | 8.20 | 7.70 | 8.00 | 00:00:00 | | 2002-10-22 | 1,735,900 | 8.00 | 8.06 | 7.96 | 8.00 | 00:00:00 | | 2002-10-23 | 588,900 | 8.00 | 8.20 | 7.86 | 8.20 | 00:00:00 | | 2002-10-24 | 1,576,900 | 8.15 | 8.47 | 8.14 | 8.40 | 00:00:00 | | 2002-10-25 | 3,783,800 | 8.17 | 8.49 | 8.17 | 8.46 | 00:00:00 | | 2002-10-28 | 728,700 | 8.42 | 8.49 | 8.27 | 8.36 | 00:00:00 | | 2002-10-29 | 916,500 | 8.22 | 8.33 | 8.00 | 8.15 | 00:00:00 | | 2002-10-30 | 1,658,500 | 8.08 | 8.22 | 8.00 | 8.18 | 00:00:00 | | 2002-10-31 | 1,803,800 | 8.18 | 8.20 | 8.02 | 8.20 | 00:00:00 | | 2002-11-01 | 1,501,600 | 8.20 | 8.48 | 8.00 | 8.48 | 00:00:00 | | 2002-11-04 | 2,149,300 | 8.48 | 8.58 | 8.41 | 8.50 | 00:00:00 | | 2002-11-05 | 1,065,100 | 8.48 | 8.55 | 8.38 | 8.50 | 00:00:00 | | 2002-11-06 | 1,678,200 | 8.50 | 8.70 | 8.43 | 8.70 | 00:00:00 | | 2002-11-07 | 1,077,700 | 8.70 | 8.95 | 8.47 | 8.85 | 00:00:00 | | 2002-11-08 | 493,500 | 8.72 | 8.82 | 8.57 | 8.64 | 00:00:00 | | 2002-11-11 | 1,897,000 | 8.54 | 8.60 | 8.41 | 8.52 | 00:00:00 | | 2002-11-12 | 775,500 | 8.62 | 8.85 | 8.45 | 8.81 | 00:00:00 | | 2002-11-13 | 958,400 | 8.78 | 8.83 | 8.50 | 8.75 | 00:00:00 | | 2002-11-14 | 716,500 | 8.79 | 8.90 | 8.71 | 8.90 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
