|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-05-09 | 2,599,000 | 8.18 | 8.30 | 8.15 | 8.30 | 00:00:00 | | 2003-05-12 | 1,135,100 | 8.32 | 8.41 | 8.15 | 8.39 | 00:00:00 | | 2003-05-13 | 576,900 | 8.39 | 8.39 | 8.27 | 8.32 | 00:00:00 | | 2003-05-14 | 565,800 | 8.33 | 8.40 | 8.10 | 8.33 | 00:00:00 | | 2003-05-15 | 1,597,100 | 8.30 | 8.40 | 8.16 | 8.35 | 00:00:00 | | 2003-05-16 | 892,000 | 8.36 | 8.65 | 8.19 | 8.65 | 00:00:00 | | 2003-05-19 | 1,043,800 | 8.45 | 8.45 | 8.15 | 8.44 | 00:00:00 | | 2003-05-20 | 823,900 | 8.39 | 8.49 | 8.35 | 8.47 | 00:00:00 | | 2003-05-21 | 352,200 | 8.40 | 8.45 | 8.35 | 8.44 | 00:00:00 | | 2003-05-22 | 459,800 | 8.42 | 8.65 | 8.42 | 8.64 | 00:00:00 | | 2003-05-23 | 848,600 | 8.54 | 8.58 | 8.40 | 8.52 | 00:00:00 | | 2003-05-27 | 730,000 | 8.52 | 8.71 | 8.50 | 8.71 | 00:00:00 | | 2003-05-28 | 1,661,900 | 8.62 | 9.00 | 8.61 | 8.90 | 00:00:00 | | 2003-05-29 | 1,411,800 | 8.82 | 9.05 | 8.50 | 8.65 | 00:00:00 | | 2003-05-30 | 1,046,900 | 8.60 | 9.01 | 8.60 | 9.00 | 00:00:00 | | 2003-06-02 | 2,048,700 | 9.01 | 9.04 | 8.90 | 8.98 | 00:00:00 | | 2003-06-03 | 973,900 | 8.99 | 9.05 | 8.94 | 8.97 | 00:00:00 | | 2003-06-04 | 765,900 | 8.92 | 9.10 | 8.92 | 9.07 | 00:00:00 | | 2003-06-05 | 478,000 | 9.08 | 9.12 | 8.92 | 9.12 | 00:00:00 | | 2003-06-06 | 1,272,700 | 9.22 | 9.53 | 9.20 | 9.53 | 00:00:00 | | 2003-06-09 | 904,000 | 9.53 | 9.53 | 9.15 | 9.33 | 00:00:00 | | 2003-06-10 | 631,800 | 9.53 | 9.53 | 9.24 | 9.28 | 00:00:00 | | 2003-06-11 | 328,800 | 9.33 | 9.50 | 9.31 | 9.47 | 00:00:00 | | 2003-06-12 | 838,700 | 9.42 | 9.60 | 9.25 | 9.33 | 00:00:00 | | 2003-06-13 | 470,500 | 9.10 | 9.37 | 9.10 | 9.10 | 00:00:00 | | 2003-06-16 | 1,227,600 | 9.15 | 9.35 | 9.10 | 9.15 | 00:00:00 | | 2003-06-17 | 484,400 | 9.15 | 9.19 | 9.05 | 9.12 | 00:00:00 | | 2003-06-18 | 1,952,400 | 8.80 | 8.91 | 8.44 | 8.90 | 00:00:00 | | 2003-06-19 | 782,700 | 8.90 | 9.03 | 8.64 | 8.72 | 00:00:00 | | 2003-06-20 | 525,800 | 8.80 | 8.94 | 8.62 | 8.79 | 00:00:00 | | 2003-06-23 | 650,200 | 8.72 | 8.75 | 8.60 | 8.67 | 00:00:00 | | 2003-06-24 | 1,105,200 | 8.65 | 8.80 | 8.57 | 8.79 | 00:00:00 | | 2003-06-25 | 643,400 | 8.77 | 8.90 | 8.66 | 8.76 | 00:00:00 | | 2003-06-26 | 352,100 | 8.66 | 8.99 | 8.65 | 8.99 | 00:00:00 | | 2003-06-27 | 447,000 | 8.89 | 9.12 | 8.82 | 9.12 | 00:00:00 | | 2003-06-30 | 1,263,600 | 9.02 | 9.25 | 8.74 | 9.15 | 00:00:00 | | 2003-07-01 | 843,400 | 9.15 | 9.22 | 8.88 | 9.15 | 00:00:00 | | 2003-07-02 | 712,700 | 9.07 | 9.35 | 9.06 | 9.35 | 00:00:00 | | 2003-07-03 | 434,800 | 9.32 | 9.45 | 9.31 | 9.37 | 00:00:00 | | 2003-07-07 | 1,086,600 | 9.37 | 9.39 | 9.24 | 9.30 | 00:00:00 | | 2003-07-08 | 758,000 | 9.30 | 9.47 | 9.18 | 9.47 | 00:00:00 | | 2003-07-09 | 962,300 | 9.47 | 9.70 | 9.36 | 9.70 | 00:00:00 | | 2003-07-10 | 1,553,600 | 9.70 | 9.75 | 9.52 | 9.75 | 00:00:00 | | 2003-07-11 | 2,939,200 | 9.75 | 10.00 | 9.68 | 9.83 | 00:00:00 | | 2003-07-14 | 921,600 | 9.90 | 9.99 | 9.89 | 9.99 | 00:00:00 | | 2003-07-15 | 1,645,300 | 9.99 | 10.10 | 9.92 | 10.10 | 00:00:00 | | 2003-07-16 | 943,400 | 10.06 | 10.10 | 9.91 | 10.10 | 00:00:00 | | 2003-07-17 | 635,200 | 10.08 | 10.09 | 9.58 | 9.75 | 00:00:00 | | 2003-07-18 | 686,400 | 9.73 | 9.77 | 9.60 | 9.75 | 00:00:00 | | 2003-07-21 | 630,400 | 9.71 | 9.79 | 9.57 | 9.72 | 00:00:00 | | 2003-07-22 | 594,200 | 9.67 | 9.90 | 9.60 | 9.90 | 00:00:00 | | 2003-07-23 | 2,517,100 | 9.79 | 9.79 | 9.28 | 9.38 | 00:00:00 | | 2003-07-24 | 1,251,900 | 9.37 | 9.65 | 9.36 | 9.53 | 00:00:00 | | 2003-07-25 | 1,291,100 | 9.53 | 9.70 | 9.50 | 9.70 | 00:00:00 | | 2003-07-28 | 668,200 | 9.68 | 9.78 | 9.62 | 9.78 | 00:00:00 | | 2003-07-29 | 955,200 | 9.78 | 10.04 | 9.77 | 9.91 | 00:00:00 | | 2003-07-30 | 773,300 | 9.87 | 10.01 | 9.86 | 10.00 | 00:00:00 | | 2003-07-31 | 499,300 | 10.05 | 10.05 | 9.90 | 9.98 | 00:00:00 | | 2003-08-01 | 722,200 | 9.98 | 10.00 | 9.87 | 10.00 | 00:00:00 | | 2003-08-04 | 725,000 | 10.08 | 10.08 | 9.72 | 9.95 | 00:00:00 | | 2003-08-05 | 446,100 | 9.90 | 9.99 | 9.78 | 9.98 | 00:00:00 | | 2003-08-06 | 556,000 | 9.93 | 9.98 | 9.62 | 9.98 | 00:00:00 | | 2003-08-07 | 505,800 | 9.91 | 9.98 | 9.75 | 9.97 | 00:00:00 | | 2003-08-08 | 356,400 | 9.95 | 9.95 | 9.85 | 9.87 | 00:00:00 | | 2003-08-11 | 498,500 | 9.85 | 9.98 | 9.85 | 9.94 | 00:00:00 | | 2003-08-12 | 3,424,000 | 9.40 | 9.60 | 9.27 | 9.39 | 00:00:00 | | 2003-08-13 | 1,287,000 | 9.38 | 9.40 | 9.33 | 9.35 | 00:00:00 | | 2003-08-14 | 1,762,000 | 9.35 | 9.60 | 9.34 | 9.50 | 00:00:00 | | 2003-08-15 | 317,500 | 9.50 | 9.54 | 9.39 | 9.47 | 00:00:00 | | 2003-08-18 | 861,300 | 9.47 | 9.79 | 9.41 | 9.70 | 00:00:00 | | 2003-08-19 | 914,900 | 9.70 | 9.87 | 9.68 | 9.86 | 00:00:00 | | 2003-08-20 | 651,500 | 9.82 | 9.89 | 9.69 | 9.86 | 00:00:00 | | 2003-08-21 | 1,061,000 | 9.87 | 9.99 | 9.87 | 9.98 | 00:00:00 | | 2003-08-22 | 405,600 | 9.98 | 9.99 | 9.80 | 9.85 | 00:00:00 | | 2003-08-25 | 440,500 | 9.85 | 9.89 | 9.64 | 9.74 | 00:00:00 | | 2003-08-26 | 723,800 | 9.72 | 9.85 | 9.54 | 9.85 | 00:00:00 | | 2003-08-27 | 760,300 | 9.84 | 10.05 | 9.76 | 10.05 | 00:00:00 | | 2003-08-28 | 677,000 | 10.05 | 10.07 | 9.94 | 10.05 | 00:00:00 | | 2003-08-29 | 1,202,700 | 9.95 | 10.09 | 9.92 | 10.02 | 00:00:00 | | 2003-09-02 | 3,122,900 | 10.00 | 10.22 | 10.00 | 10.15 | 00:00:00 | | 2003-09-03 | 1,376,800 | 10.23 | 10.29 | 10.15 | 10.27 | 00:00:00 | | 2003-09-04 | 1,527,800 | 10.27 | 10.29 | 10.14 | 10.22 | 00:00:00 | | 2003-09-05 | 569,100 | 10.22 | 10.22 | 10.10 | 10.15 | 00:00:00 | | 2003-09-08 | 781,200 | 10.10 | 10.26 | 10.10 | 10.24 | 00:00:00 | | 2003-09-09 | 1,360,600 | 10.25 | 10.25 | 10.01 | 10.06 | 00:00:00 | | 2003-09-10 | 693,900 | 10.16 | 10.17 | 9.80 | 9.94 | 00:00:00 | | 2003-09-11 | 915,900 | 9.98 | 10.08 | 9.92 | 10.00 | 00:00:00 | | 2003-09-12 | 797,300 | 10.00 | 10.00 | 9.96 | 9.99 | 00:00:00 | | 2003-09-15 | 665,500 | 9.99 | 10.00 | 9.91 | 9.95 | 00:00:00 | | 2003-09-16 | 1,781,500 | 10.00 | 10.30 | 9.96 | 10.29 | 00:00:00 | | 2003-09-17 | 856,800 | 10.19 | 10.25 | 9.97 | 10.12 | 00:00:00 | | 2003-09-18 | 1,360,000 | 10.16 | 10.58 | 10.15 | 10.52 | 00:00:00 | | 2003-09-19 | 1,041,600 | 10.52 | 10.70 | 10.40 | 10.58 | 00:00:00 | | 2003-09-22 | 1,351,600 | 10.51 | 10.68 | 10.37 | 10.65 | 00:00:00 | | 2003-09-23 | 917,200 | 10.64 | 10.86 | 10.64 | 10.85 | 00:00:00 | | 2003-09-24 | 1,655,600 | 10.85 | 10.85 | 10.62 | 10.63 | 00:00:00 | | 2003-09-25 | 524,600 | 10.58 | 10.70 | 10.51 | 10.53 | 00:00:00 | | 2003-09-26 | 894,100 | 10.53 | 10.53 | 10.39 | 10.44 | 00:00:00 | | 2003-09-29 | 600,300 | 10.45 | 10.60 | 10.45 | 10.58 | 00:00:00 | | 2003-09-30 | 1,379,800 | 10.55 | 10.82 | 10.46 | 10.73 | 00:00:00 | | 2003-10-01 | 2,250,300 | 10.70 | 11.11 | 10.69 | 11.03 | 00:00:00 | | 2003-10-02 | 892,800 | 11.02 | 11.14 | 10.90 | 11.14 | 00:00:00 | | 2003-10-03 | 1,830,200 | 11.50 | 11.75 | 11.24 | 11.35 | 00:00:00 | | 2003-10-06 | 1,558,100 | 11.40 | 11.56 | 11.38 | 11.49 | 00:00:00 | | 2003-10-07 | 1,463,100 | 11.48 | 11.70 | 11.42 | 11.68 | 00:00:00 | | 2003-10-08 | 478,400 | 11.68 | 11.74 | 11.57 | 11.70 | 00:00:00 | | 2003-10-09 | 2,772,700 | 11.70 | 11.91 | 11.61 | 11.73 | 00:00:00 | | 2003-10-10 | 554,800 | 11.73 | 11.87 | 11.67 | 11.75 | 00:00:00 | | 2003-10-13 | 588,700 | 11.71 | 11.88 | 11.71 | 11.82 | 00:00:00 | | 2003-10-14 | 1,102,500 | 11.79 | 11.88 | 11.60 | 11.80 | 00:00:00 | | 2003-10-15 | 2,062,200 | 11.78 | 11.82 | 11.31 | 11.65 | 00:00:00 | | 2003-10-16 | 1,462,800 | 11.55 | 11.65 | 11.41 | 11.54 | 00:00:00 | | 2003-10-17 | 2,328,700 | 11.54 | 11.65 | 11.39 | 11.40 | 00:00:00 | | 2003-10-20 | 1,209,800 | 11.43 | 11.51 | 11.24 | 11.25 | 00:00:00 | | 2003-10-21 | 714,000 | 11.27 | 11.49 | 11.17 | 11.24 | 00:00:00 | | 2003-10-22 | 4,984,200 | 10.74 | 10.89 | 10.74 | 10.75 | 00:00:00 | | 2003-10-23 | 1,540,600 | 10.75 | 10.92 | 10.65 | 10.92 | 00:00:00 | | 2003-10-24 | 511,600 | 10.92 | 10.92 | 10.47 | 10.70 | 00:00:00 | | 2003-10-27 | 724,400 | 10.78 | 10.84 | 10.71 | 10.80 | 00:00:00 | | 2003-10-28 | 1,017,800 | 10.80 | 10.87 | 10.64 | 10.80 | 00:00:00 | | 2003-10-29 | 3,121,400 | 10.75 | 10.84 | 10.72 | 10.74 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
