|
 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 | | 2000-01-03 | 386,400 | 8.38 | 8.44 | 8.19 | 8.44 | 00:00:00 | | 2000-01-04 | 505,600 | 8.38 | 8.44 | 8.19 | 8.38 | 00:00:00 | | 2000-01-05 | 251,200 | 8.31 | 8.38 | 8.06 | 8.06 | 00:00:00 | | 2000-01-06 | 662,200 | 8.06 | 8.19 | 8.00 | 8.19 | 00:00:00 | | 2000-01-07 | 669,700 | 8.19 | 8.44 | 8.12 | 8.31 | 00:00:00 | | 2000-01-10 | 676,300 | 8.38 | 8.75 | 8.31 | 8.75 | 00:00:00 | | 2000-01-11 | 2,016,500 | 8.69 | 8.81 | 8.62 | 8.81 | 00:00:00 | | 2000-01-12 | 493,500 | 8.81 | 8.87 | 8.69 | 8.87 | 00:00:00 | | 2000-01-13 | 1,704,700 | 8.81 | 8.94 | 8.75 | 8.87 | 00:00:00 | | 2000-01-14 | 2,168,200 | 8.87 | 9.00 | 8.81 | 9.00 | 00:00:00 | | 2000-01-18 | 1,076,200 | 9.00 | 9.31 | 8.94 | 9.06 | 00:00:00 | | 2000-01-19 | 1,405,400 | 9.31 | 9.62 | 9.25 | 9.56 | 00:00:00 | | 2000-01-20 | 1,109,500 | 9.50 | 9.56 | 9.31 | 9.38 | 00:00:00 | | 2000-01-21 | 513,700 | 9.38 | 9.44 | 9.13 | 9.19 | 00:00:00 | | 2000-01-24 | 1,201,000 | 9.31 | 9.50 | 9.19 | 9.19 | 00:00:00 | | 2000-01-25 | 696,500 | 9.31 | 9.50 | 9.06 | 9.31 | 00:00:00 | | 2000-01-26 | 354,500 | 9.25 | 9.44 | 9.25 | 9.31 | 00:00:00 | | 2000-01-27 | 1,199,100 | 9.31 | 9.44 | 9.13 | 9.25 | 00:00:00 | | 2000-01-28 | 1,162,000 | 9.25 | 9.25 | 8.94 | 9.00 | 00:00:00 | | 2000-01-31 | 450,000 | 9.00 | 9.00 | 8.75 | 8.87 | 00:00:00 | | 2000-02-01 | 261,200 | 9.00 | 9.19 | 8.87 | 9.13 | 00:00:00 | | 2000-02-02 | 469,500 | 9.13 | 9.19 | 8.94 | 9.13 | 00:00:00 | | 2000-02-03 | 270,400 | 9.13 | 9.19 | 9.06 | 9.19 | 00:00:00 | | 2000-02-04 | 826,200 | 9.19 | 9.25 | 9.13 | 9.19 | 00:00:00 | | 2000-02-07 | 533,000 | 9.19 | 9.50 | 9.19 | 9.31 | 00:00:00 | | 2000-02-08 | 422,400 | 9.38 | 9.50 | 9.31 | 9.44 | 00:00:00 | | 2000-02-09 | 664,600 | 9.38 | 9.50 | 9.38 | 9.44 | 00:00:00 | | 2000-02-10 | 358,500 | 9.38 | 9.56 | 9.31 | 9.38 | 00:00:00 | | 2000-02-11 | 364,900 | 9.31 | 9.38 | 9.06 | 9.13 | 00:00:00 | | 2000-02-14 | 944,400 | 9.13 | 9.25 | 9.00 | 9.19 | 00:00:00 | | 2000-02-15 | 473,300 | 9.13 | 9.25 | 9.06 | 9.19 | 00:00:00 | | 2000-02-16 | 1,216,400 | 9.13 | 9.31 | 9.06 | 9.31 | 00:00:00 | | 2000-02-17 | 880,200 | 9.31 | 9.50 | 9.19 | 9.44 | 00:00:00 | | 2000-02-18 | 881,300 | 9.38 | 9.44 | 9.25 | 9.25 | 00:00:00 | | 2000-02-22 | 594,300 | 9.13 | 9.25 | 9.00 | 9.06 | 00:00:00 | | 2000-02-23 | 3,298 | 9.06 | 9.13 | 9.00 | 9.13 | 00:00:00 | | 2000-02-24 | 696,400 | 9.13 | 9.13 | 8.87 | 9.00 | 00:00:00 | | 2000-02-25 | 411,500 | 9.00 | 9.00 | 8.75 | 8.94 | 00:00:00 | | 2000-02-28 | 311,000 | 8.81 | 8.94 | 8.81 | 8.87 | 00:00:00 | | 2000-02-29 | 459,600 | 8.87 | 9.00 | 8.75 | 8.87 | 00:00:00 | | 2000-03-01 | 450,300 | 8.87 | 8.94 | 8.69 | 8.69 | 00:00:00 | | 2000-03-02 | 2,657,000 | 8.75 | 8.81 | 8.50 | 8.69 | 00:00:00 | | 2000-03-03 | 322,600 | 8.62 | 8.69 | 8.56 | 8.62 | 00:00:00 | | 2000-03-06 | 1,014,400 | 8.62 | 8.87 | 8.56 | 8.87 | 00:00:00 | | 2000-03-07 | 526,600 | 8.81 | 8.94 | 8.62 | 8.75 | 00:00:00 | | 2000-03-08 | 326,300 | 8.69 | 8.81 | 8.62 | 8.81 | 00:00:00 | | 2000-03-09 | 642,200 | 8.87 | 8.94 | 8.75 | 8.87 | 00:00:00 | | 2000-03-10 | 747,000 | 8.94 | 9.19 | 8.94 | 8.94 | 00:00:00 | | 2000-03-13 | 132,500 | 9.00 | 9.00 | 8.87 | 8.94 | 00:00:00 | | 2000-03-14 | 379,100 | 8.94 | 9.00 | 8.75 | 8.87 | 00:00:00 | | 2000-03-15 | 261,400 | 8.87 | 8.94 | 8.75 | 8.94 | 00:00:00 | | 2000-03-16 | 919,800 | 9.00 | 9.25 | 8.94 | 8.94 | 00:00:00 | | 2000-03-17 | 402,700 | 9.06 | 9.19 | 8.94 | 9.00 | 00:00:00 | | 2000-03-20 | 347,200 | 9.00 | 9.13 | 8.87 | 9.00 | 00:00:00 | | 2000-03-21 | 280,400 | 8.94 | 9.06 | 8.81 | 8.87 | 00:00:00 | | 2000-03-22 | 815,400 | 8.87 | 8.94 | 8.81 | 8.94 | 00:00:00 | | 2000-03-23 | 286,600 | 8.94 | 9.00 | 8.81 | 8.94 | 00:00:00 | | 2000-03-24 | 490,500 | 8.87 | 9.00 | 8.87 | 8.87 | 00:00:00 | | 2000-03-27 | 452,700 | 8.87 | 8.87 | 8.62 | 8.69 | 00:00:00 | | 2000-03-28 | 520,400 | 8.56 | 8.87 | 8.50 | 8.87 | 00:00:00 | | 2000-03-29 | 455,900 | 8.62 | 8.81 | 8.50 | 8.69 | 00:00:00 | | 2000-03-30 | 445,800 | 8.62 | 8.94 | 8.62 | 8.81 | 00:00:00 | | 2000-03-31 | 322,000 | 8.81 | 9.00 | 8.81 | 8.87 | 00:00:00 | | 2000-04-03 | 492,000 | 9.00 | 9.06 | 8.94 | 8.94 | 00:00:00 | | 2000-04-04 | 266,900 | 9.00 | 9.06 | 8.87 | 8.94 | 00:00:00 | | 2000-04-05 | 877,700 | 8.94 | 9.19 | 8.81 | 8.81 | 00:00:00 | | 2000-04-06 | 553,300 | 8.94 | 9.50 | 8.94 | 9.50 | 00:00:00 | | 2000-04-07 | 800,300 | 9.44 | 9.81 | 9.38 | 9.81 | 00:00:00 | | 2000-04-10 | 781,100 | 9.94 | 10.00 | 9.81 | 9.88 | 00:00:00 | | 2000-04-11 | 783,000 | 9.94 | 10.06 | 9.88 | 9.94 | 00:00:00 | | 2000-04-12 | 3,505,300 | 9.94 | 10.63 | 9.94 | 10.44 | 00:00:00 | | 2000-04-13 | 1,144,600 | 10.44 | 10.56 | 10.19 | 10.31 | 00:00:00 | | 2000-04-14 | 532,300 | 10.31 | 10.31 | 9.75 | 10.00 | 00:00:00 | | 2000-04-17 | 403,400 | 9.94 | 10.00 | 9.62 | 9.88 | 00:00:00 | | 2000-04-18 | 487,500 | 9.75 | 10.06 | 9.75 | 10.00 | 00:00:00 | | 2000-04-19 | 578,600 | 10.00 | 10.00 | 9.69 | 9.81 | 00:00:00 | | 2000-04-20 | 309,600 | 9.94 | 10.06 | 9.94 | 9.94 | 00:00:00 | | 2000-04-24 | 467,700 | 10.00 | 10.25 | 9.94 | 10.25 | 00:00:00 | | 2000-04-25 | 453,500 | 10.31 | 10.44 | 10.25 | 10.44 | 00:00:00 | | 2000-04-26 | 411,000 | 10.44 | 10.44 | 10.12 | 10.19 | 00:00:00 | | 2000-04-27 | 736,500 | 10.06 | 10.63 | 10.00 | 10.56 | 00:00:00 | | 2000-04-28 | 498,600 | 10.56 | 10.75 | 10.37 | 10.69 | 00:00:00 | | 2000-05-01 | 508,000 | 10.75 | 10.81 | 10.63 | 10.69 | 00:00:00 | | 2000-05-02 | 725,300 | 10.44 | 10.50 | 10.31 | 10.50 | 00:00:00 | | 2000-05-03 | 707,300 | 10.44 | 10.63 | 10.31 | 10.37 | 00:00:00 | | 2000-05-04 | 273,500 | 10.44 | 10.44 | 10.06 | 10.31 | 00:00:00 | | 2000-05-05 | 1,323,200 | 10.19 | 10.25 | 9.88 | 10.25 | 00:00:00 | | 2000-05-08 | 473,200 | 10.25 | 10.25 | 9.94 | 10.00 | 00:00:00 | | 2000-05-09 | 171,200 | 9.94 | 10.00 | 9.94 | 9.94 | 00:00:00 | | 2000-05-10 | 541,600 | 10.00 | 10.12 | 9.94 | 10.12 | 00:00:00 | | 2000-05-11 | 492,300 | 10.06 | 10.12 | 9.94 | 10.06 | 00:00:00 | | 2000-05-12 | 563,000 | 10.06 | 10.06 | 9.94 | 10.06 | 00:00:00 | | 2000-05-15 | 1,240,600 | 10.12 | 10.12 | 10.00 | 10.12 | 00:00:00 | | 2000-05-16 | 433,100 | 10.06 | 10.25 | 10.00 | 10.25 | 00:00:00 | | 2000-05-17 | 216,000 | 10.25 | 10.25 | 10.06 | 10.12 | 00:00:00 | | 2000-05-18 | 355,800 | 10.12 | 10.19 | 10.00 | 10.00 | 00:00:00 | | 2000-05-19 | 268,900 | 10.00 | 10.12 | 9.94 | 10.00 | 00:00:00 | | 2000-05-22 | 222,600 | 10.00 | 10.06 | 9.88 | 9.94 | 00:00:00 | | 2000-05-23 | 286,500 | 9.94 | 10.00 | 9.69 | 9.75 | 00:00:00 | | 2000-05-24 | 800,100 | 9.81 | 9.81 | 9.62 | 9.69 | 00:00:00 | | 2000-05-25 | 430,500 | 9.69 | 9.75 | 9.38 | 9.50 | 00:00:00 | | 2000-05-26 | 502,600 | 9.50 | 9.56 | 9.38 | 9.50 | 00:00:00 | | 2000-05-30 | 414,800 | 9.44 | 9.56 | 9.38 | 9.44 | 00:00:00 | | 2000-05-31 | 819,300 | 9.50 | 9.62 | 9.44 | 9.62 | 00:00:00 | | 2000-06-01 | 977,100 | 9.62 | 9.62 | 9.38 | 9.50 | 00:00:00 | | 2000-06-02 | 8,540 | 9.50 | 9.69 | 9.38 | 9.63 | 00:00:00 | | 2000-06-05 | 346,400 | 9.69 | 9.75 | 9.50 | 9.56 | 00:00:00 | | 2000-06-06 | 537,000 | 9.56 | 9.69 | 9.44 | 9.50 | 00:00:00 | | 2000-06-07 | 544,500 | 9.50 | 9.62 | 9.44 | 9.50 | 00:00:00 | | 2000-06-08 | 568,300 | 9.44 | 9.56 | 9.31 | 9.44 | 00:00:00 | | 2000-06-09 | 8,351 | 9.31 | 9.56 | 9.31 | 9.50 | 00:00:00 | | 2000-06-12 | 188,800 | 9.50 | 9.50 | 9.38 | 9.50 | 00:00:00 | | 2000-06-13 | 465,100 | 9.50 | 9.56 | 9.44 | 9.56 | 00:00:00 | | 2000-06-14 | 994,400 | 9.56 | 9.81 | 9.50 | 9.81 | 00:00:00 | | 2000-06-15 | 273,900 | 9.81 | 9.81 | 9.62 | 9.62 | 00:00:00 | | 2000-06-16 | 729,900 | 9.69 | 9.81 | 9.50 | 9.81 | 00:00:00 | | 2000-06-19 | 261,000 | 9.69 | 9.81 | 9.69 | 9.81 | 00:00:00 | | 2000-06-20 | 221,000 | 9.75 | 9.75 | 9.69 | 9.75 | 00:00:00 | | 2000-06-21 | 1,211,100 | 9.75 | 9.88 | 9.69 | 9.75 | 00:00:00 | | 2000-06-22 | 217,100 | 9.69 | 9.81 | 9.62 | 9.75 | 00:00:00 | | 2000-06-23 | 343,900 | 9.81 | 9.88 | 9.62 | 9.62 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
