|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-11-14 | 716,500 | 8.79 | 8.90 | 8.71 | 8.90 | 00:00:00 | | 2002-11-15 | 716,200 | 8.84 | 8.87 | 8.68 | 8.82 | 00:00:00 | | 2002-11-18 | 1,322,900 | 8.84 | 9.00 | 8.78 | 9.00 | 00:00:00 | | 2002-11-19 | 587,600 | 8.95 | 9.03 | 8.85 | 9.00 | 00:00:00 | | 2002-11-20 | 709,600 | 9.04 | 9.21 | 8.98 | 9.08 | 00:00:00 | | 2002-11-21 | 794,600 | 9.04 | 9.24 | 8.95 | 9.12 | 00:00:00 | | 2002-11-22 | 1,918,200 | 9.02 | 9.32 | 8.89 | 9.25 | 00:00:00 | | 2002-11-25 | 1,895,800 | 9.15 | 9.23 | 8.90 | 9.12 | 00:00:00 | | 2002-11-26 | 1,190,200 | 9.02 | 9.06 | 8.95 | 8.99 | 00:00:00 | | 2002-11-27 | 810,200 | 9.00 | 9.20 | 8.99 | 9.15 | 00:00:00 | | 2002-11-29 | 371,100 | 9.15 | 9.18 | 9.10 | 9.15 | 00:00:00 | | 2002-12-02 | 1,378,100 | 9.00 | 9.20 | 9.00 | 9.14 | 00:00:00 | | 2002-12-03 | 2,158,800 | 9.10 | 9.12 | 8.92 | 9.00 | 00:00:00 | | 2002-12-04 | 3,103,200 | 8.90 | 9.10 | 8.84 | 9.10 | 00:00:00 | | 2002-12-05 | 781,900 | 9.00 | 9.00 | 8.73 | 8.74 | 00:00:00 | | 2002-12-06 | 754,300 | 8.74 | 9.05 | 8.55 | 8.95 | 00:00:00 | | 2002-12-09 | 1,652,100 | 8.95 | 9.13 | 8.66 | 9.06 | 00:00:00 | | 2002-12-10 | 956,700 | 8.98 | 9.03 | 8.79 | 9.00 | 00:00:00 | | 2002-12-11 | 416,000 | 8.99 | 9.00 | 8.86 | 8.88 | 00:00:00 | | 2002-12-12 | 881,000 | 8.81 | 8.90 | 8.75 | 8.90 | 00:00:00 | | 2002-12-13 | 960,500 | 8.82 | 8.90 | 8.60 | 8.60 | 00:00:00 | | 2002-12-16 | 1,623,600 | 8.55 | 8.75 | 8.42 | 8.75 | 00:00:00 | | 2002-12-17 | 549,000 | 8.75 | 8.75 | 8.49 | 8.57 | 00:00:00 | | 2002-12-18 | 1,078,000 | 8.59 | 8.75 | 8.43 | 8.75 | 00:00:00 | | 2002-12-19 | 779,300 | 8.60 | 8.78 | 8.57 | 8.73 | 00:00:00 | | 2002-12-20 | 723,000 | 8.75 | 9.00 | 8.65 | 9.00 | 00:00:00 | | 2002-12-23 | 953,400 | 8.80 | 8.89 | 8.55 | 8.89 | 00:00:00 | | 2002-12-24 | 331,200 | 8.69 | 8.91 | 8.59 | 8.90 | 00:00:00 | | 2002-12-26 | 473,700 | 8.87 | 8.95 | 8.79 | 8.90 | 00:00:00 | | 2002-12-27 | 665,800 | 8.85 | 8.86 | 8.67 | 8.75 | 00:00:00 | | 2002-12-30 | 697,300 | 8.75 | 8.83 | 8.57 | 8.80 | 00:00:00 | | 2002-12-31 | 1,158,500 | 8.77 | 8.85 | 8.69 | 8.85 | 00:00:00 | | 2003-01-02 | 743,000 | 8.92 | 8.97 | 8.75 | 8.90 | 00:00:00 | | 2003-01-03 | 1,339,000 | 8.90 | 9.04 | 8.84 | 8.95 | 00:00:00 | | 2003-01-06 | 493,800 | 8.90 | 9.07 | 8.85 | 9.07 | 00:00:00 | | 2003-01-07 | 635,100 | 9.00 | 9.05 | 8.91 | 9.00 | 00:00:00 | | 2003-01-08 | 801,600 | 8.95 | 8.95 | 8.70 | 8.70 | 00:00:00 | | 2003-01-09 | 865,300 | 8.60 | 8.90 | 8.53 | 8.65 | 00:00:00 | | 2003-01-10 | 633,500 | 8.65 | 8.65 | 8.48 | 8.56 | 00:00:00 | | 2003-01-13 | 1,502,100 | 8.56 | 8.69 | 8.50 | 8.50 | 00:00:00 | | 2003-01-14 | 531,400 | 8.55 | 8.73 | 8.50 | 8.73 | 00:00:00 | | 2003-01-15 | 645,900 | 8.73 | 8.76 | 8.52 | 8.75 | 00:00:00 | | 2003-01-16 | 901,300 | 8.70 | 8.72 | 8.58 | 8.66 | 00:00:00 | | 2003-01-17 | 1,057,400 | 8.56 | 8.60 | 8.50 | 8.50 | 00:00:00 | | 2003-01-21 | 994,300 | 8.54 | 8.54 | 8.20 | 8.25 | 00:00:00 | | 2003-01-22 | 3,511,900 | 8.25 | 8.25 | 8.00 | 8.15 | 00:00:00 | | 2003-01-23 | 1,317,300 | 8.15 | 8.15 | 8.04 | 8.12 | 00:00:00 | | 2003-01-24 | 1,348,700 | 8.05 | 8.08 | 7.88 | 7.88 | 00:00:00 | | 2003-01-27 | 1,448,400 | 7.78 | 7.90 | 7.69 | 7.90 | 00:00:00 | | 2003-01-28 | 653,500 | 7.90 | 7.97 | 7.70 | 7.97 | 00:00:00 | | 2003-01-29 | 3,348,200 | 7.82 | 7.95 | 7.77 | 7.95 | 00:00:00 | | 2003-01-30 | 1,000,400 | 8.00 | 8.10 | 7.90 | 8.02 | 00:00:00 | | 2003-01-31 | 889,900 | 8.03 | 8.15 | 8.02 | 8.15 | 00:00:00 | | 2003-02-03 | 850,100 | 8.10 | 8.15 | 8.05 | 8.13 | 00:00:00 | | 2003-02-04 | 801,200 | 8.17 | 8.17 | 8.02 | 8.15 | 00:00:00 | | 2003-02-05 | 628,300 | 8.10 | 8.15 | 7.88 | 7.90 | 00:00:00 | | 2003-02-06 | 856,300 | 7.85 | 8.03 | 7.85 | 7.99 | 00:00:00 | | 2003-02-07 | 1,163,900 | 7.96 | 7.96 | 7.70 | 7.80 | 00:00:00 | | 2003-02-10 | 634,000 | 7.75 | 7.80 | 7.67 | 7.80 | 00:00:00 | | 2003-02-11 | 305,200 | 7.80 | 7.86 | 7.63 | 7.65 | 00:00:00 | | 2003-02-12 | 582,900 | 7.66 | 7.71 | 7.49 | 7.51 | 00:00:00 | | 2003-02-13 | 1,170,700 | 7.52 | 7.52 | 7.14 | 7.25 | 00:00:00 | | 2003-02-14 | 1,137,100 | 7.26 | 7.37 | 7.15 | 7.15 | 00:00:00 | | 2003-02-18 | 1,184,400 | 7.22 | 7.51 | 7.22 | 7.30 | 00:00:00 | | 2003-02-19 | 1,035,900 | 7.36 | 7.55 | 7.26 | 7.55 | 00:00:00 | | 2003-02-20 | 799,400 | 7.52 | 7.52 | 7.32 | 7.33 | 00:00:00 | | 2003-02-21 | 616,400 | 7.35 | 7.70 | 7.30 | 7.59 | 00:00:00 | | 2003-02-24 | 1,016,100 | 7.59 | 7.59 | 7.06 | 7.06 | 00:00:00 | | 2003-02-25 | 1,274,100 | 7.06 | 7.06 | 6.78 | 6.98 | 00:00:00 | | 2003-02-26 | 1,002,700 | 6.98 | 7.05 | 6.67 | 6.97 | 00:00:00 | | 2003-02-27 | 1,598,400 | 6.92 | 6.93 | 6.80 | 6.90 | 00:00:00 | | 2003-02-28 | 1,443,100 | 6.97 | 7.08 | 6.85 | 6.92 | 00:00:00 | | 2003-03-03 | 1,214,300 | 7.02 | 7.03 | 6.87 | 6.94 | 00:00:00 | | 2003-03-04 | 1,062,900 | 6.98 | 6.98 | 6.67 | 6.73 | 00:00:00 | | 2003-03-05 | 1,391,200 | 6.63 | 6.75 | 6.50 | 6.59 | 00:00:00 | | 2003-03-06 | 1,098,900 | 6.64 | 6.65 | 6.48 | 6.60 | 00:00:00 | | 2003-03-07 | 946,600 | 6.61 | 6.72 | 6.54 | 6.69 | 00:00:00 | | 2003-03-10 | 1,441,100 | 6.59 | 6.59 | 6.24 | 6.41 | 00:00:00 | | 2003-03-11 | 1,819,100 | 6.38 | 6.43 | 6.29 | 6.37 | 00:00:00 | | 2003-03-12 | 1,570,700 | 6.37 | 6.45 | 6.17 | 6.17 | 00:00:00 | | 2003-03-13 | 2,761,400 | 6.22 | 6.30 | 6.15 | 6.20 | 00:00:00 | | 2003-03-14 | 794,300 | 6.20 | 6.21 | 6.08 | 6.10 | 00:00:00 | | 2003-03-17 | 1,309,000 | 6.08 | 6.50 | 6.07 | 6.43 | 00:00:00 | | 2003-03-18 | 1,211,700 | 6.46 | 6.73 | 6.46 | 6.66 | 00:00:00 | | 2003-03-19 | 1,895,200 | 6.65 | 7.06 | 6.65 | 7.01 | 00:00:00 | | 2003-03-20 | 1,696,900 | 7.02 | 7.30 | 6.86 | 7.24 | 00:00:00 | | 2003-03-21 | 2,503,100 | 7.44 | 7.70 | 7.35 | 7.62 | 00:00:00 | | 2003-03-24 | 1,405,100 | 7.40 | 7.40 | 6.93 | 7.12 | 00:00:00 | | 2003-03-25 | 3,585,700 | 7.02 | 7.05 | 6.95 | 7.01 | 00:00:00 | | 2003-03-26 | 767,700 | 7.11 | 7.12 | 7.01 | 7.12 | 00:00:00 | | 2003-03-27 | 617,600 | 7.07 | 7.07 | 6.95 | 6.98 | 00:00:00 | | 2003-03-28 | 652,000 | 6.90 | 6.95 | 6.84 | 6.92 | 00:00:00 | | 2003-03-31 | 2,062,700 | 6.87 | 7.09 | 6.60 | 6.92 | 00:00:00 | | 2003-04-01 | 1,137,900 | 6.97 | 7.14 | 6.90 | 7.13 | 00:00:00 | | 2003-04-02 | 1,755,500 | 7.23 | 7.40 | 7.05 | 7.40 | 00:00:00 | | 2003-04-03 | 1,391,200 | 7.30 | 7.38 | 7.25 | 7.32 | 00:00:00 | | 2003-04-04 | 528,300 | 7.37 | 7.37 | 7.18 | 7.19 | 00:00:00 | | 2003-04-07 | 569,900 | 7.25 | 7.48 | 7.25 | 7.45 | 00:00:00 | | 2003-04-08 | 547,900 | 7.53 | 7.60 | 7.10 | 7.10 | 00:00:00 | | 2003-04-09 | 671,400 | 7.12 | 7.35 | 7.10 | 7.35 | 00:00:00 | | 2003-04-10 | 464,700 | 7.30 | 7.30 | 7.16 | 7.20 | 00:00:00 | | 2003-04-11 | 1,215,400 | 7.15 | 7.27 | 7.05 | 7.08 | 00:00:00 | | 2003-04-14 | 1,143,200 | 7.08 | 7.25 | 7.07 | 7.25 | 00:00:00 | | 2003-04-15 | 1,215,700 | 7.25 | 7.40 | 7.20 | 7.40 | 00:00:00 | | 2003-04-16 | 1,789,200 | 7.40 | 7.55 | 7.35 | 7.50 | 00:00:00 | | 2003-04-17 | 596,000 | 7.51 | 7.69 | 7.46 | 7.56 | 00:00:00 | | 2003-04-21 | 572,700 | 7.66 | 7.85 | 7.64 | 7.78 | 00:00:00 | | 2003-04-22 | 807,500 | 7.78 | 8.00 | 7.74 | 7.96 | 00:00:00 | | 2003-04-23 | 1,156,900 | 7.96 | 8.09 | 7.91 | 8.05 | 00:00:00 | | 2003-04-24 | 798,100 | 8.01 | 8.06 | 7.88 | 8.00 | 00:00:00 | | 2003-04-25 | 810,700 | 8.00 | 8.00 | 7.81 | 7.86 | 00:00:00 | | 2003-04-28 | 904,600 | 7.76 | 8.00 | 7.73 | 7.98 | 00:00:00 | | 2003-04-29 | 897,800 | 8.00 | 8.13 | 7.90 | 8.01 | 00:00:00 | | 2003-04-30 | 1,905,700 | 8.00 | 8.10 | 7.67 | 7.72 | 00:00:00 | | 2003-05-01 | 1,053,100 | 7.82 | 7.93 | 7.73 | 7.80 | 00:00:00 | | 2003-05-02 | 577,100 | 7.85 | 7.95 | 7.81 | 7.93 | 00:00:00 | | 2003-05-05 | 436,700 | 7.95 | 8.15 | 7.95 | 8.02 | 00:00:00 | | 2003-05-06 | 1,100,000 | 7.98 | 8.46 | 7.93 | 8.46 | 00:00:00 | | 2003-05-07 | 980,800 | 8.46 | 8.48 | 8.24 | 8.26 | 00:00:00 | | 2003-05-08 | 770,800 | 8.16 | 8.25 | 8.02 | 8.19 | 00:00:00 | | 2003-05-09 | 2,599,000 | 8.18 | 8.30 | 8.15 | 8.30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
