Bookmark and Share

Last Minute:          For more news, click here.

Authentication
       
       
Remember me? 

Rise of
+0.35 (+1.02%) Host Hotels & Res - [Ticker: HST]Chart Host Hotels & Res  News Host Hotels & Res  Download Historical Prices for Metastock Host Hotels & Res and Others  Technical Analysis Host Hotels & Res  
Last Trade19.35Last Trade Time2018-12-03 - 00:00:00
Variation+0.35 (+1.02%)Open19.17
High19.36Low18.92
Volume4,006,211Average Volume (3m)0
YieldBid / Ask19.71 x 4,200 - 19.72 x 7,000
Former Close19.0052 Week Range[0.00 - 0.00]
PER0.00%EPS0.00
Ex-Dividend DateDividend Payment
Market Capitalization0 1 Year Price-Target0.00
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 2021-06-21
Filter the historical quotes: from / / to / /
DateVolumeOpenHighLowCloseTime
2000-01-03386,4008.388.448.198.4400:00:00
2000-01-04505,6008.388.448.198.3800:00:00
2000-01-05251,2008.318.388.068.0600:00:00
2000-01-06662,2008.068.198.008.1900:00:00
2000-01-07669,7008.198.448.128.3100:00:00
2000-01-10676,3008.388.758.318.7500:00:00
2000-01-112,016,5008.698.818.628.8100:00:00
2000-01-12493,5008.818.878.698.8700:00:00
2000-01-131,704,7008.818.948.758.8700:00:00
2000-01-142,168,2008.879.008.819.0000:00:00
2000-01-181,076,2009.009.318.949.0600:00:00
2000-01-191,405,4009.319.629.259.5600:00:00
2000-01-201,109,5009.509.569.319.3800:00:00
2000-01-21513,7009.389.449.139.1900:00:00
2000-01-241,201,0009.319.509.199.1900:00:00
2000-01-25696,5009.319.509.069.3100:00:00
2000-01-26354,5009.259.449.259.3100:00:00
2000-01-271,199,1009.319.449.139.2500:00:00
2000-01-281,162,0009.259.258.949.0000:00:00
2000-01-31450,0009.009.008.758.8700:00:00
2000-02-01261,2009.009.198.879.1300:00:00
2000-02-02469,5009.139.198.949.1300:00:00
2000-02-03270,4009.139.199.069.1900:00:00
2000-02-04826,2009.199.259.139.1900:00:00
2000-02-07533,0009.199.509.199.3100:00:00
2000-02-08422,4009.389.509.319.4400:00:00
2000-02-09664,6009.389.509.389.4400:00:00
2000-02-10358,5009.389.569.319.3800:00:00
2000-02-11364,9009.319.389.069.1300:00:00
2000-02-14944,4009.139.259.009.1900:00:00
2000-02-15473,3009.139.259.069.1900:00:00
2000-02-161,216,4009.139.319.069.3100:00:00
2000-02-17880,2009.319.509.199.4400:00:00
2000-02-18881,3009.389.449.259.2500:00:00
2000-02-22594,3009.139.259.009.0600:00:00
2000-02-233,2989.069.139.009.1300:00:00
2000-02-24696,4009.139.138.879.0000:00:00
2000-02-25411,5009.009.008.758.9400:00:00
2000-02-28311,0008.818.948.818.8700:00:00
2000-02-29459,6008.879.008.758.8700:00:00
2000-03-01450,3008.878.948.698.6900:00:00
2000-03-022,657,0008.758.818.508.6900:00:00
2000-03-03322,6008.628.698.568.6200:00:00
2000-03-061,014,4008.628.878.568.8700:00:00
2000-03-07526,6008.818.948.628.7500:00:00
2000-03-08326,3008.698.818.628.8100:00:00
2000-03-09642,2008.878.948.758.8700:00:00
2000-03-10747,0008.949.198.948.9400:00:00
2000-03-13132,5009.009.008.878.9400:00:00
2000-03-14379,1008.949.008.758.8700:00:00
2000-03-15261,4008.878.948.758.9400:00:00
2000-03-16919,8009.009.258.948.9400:00:00
2000-03-17402,7009.069.198.949.0000:00:00
2000-03-20347,2009.009.138.879.0000:00:00
2000-03-21280,4008.949.068.818.8700:00:00
2000-03-22815,4008.878.948.818.9400:00:00
2000-03-23286,6008.949.008.818.9400:00:00
2000-03-24490,5008.879.008.878.8700:00:00
2000-03-27452,7008.878.878.628.6900:00:00
2000-03-28520,4008.568.878.508.8700:00:00
2000-03-29455,9008.628.818.508.6900:00:00
2000-03-30445,8008.628.948.628.8100:00:00
2000-03-31322,0008.819.008.818.8700:00:00
2000-04-03492,0009.009.068.948.9400:00:00
2000-04-04266,9009.009.068.878.9400:00:00
2000-04-05877,7008.949.198.818.8100:00:00
2000-04-06553,3008.949.508.949.5000:00:00
2000-04-07800,3009.449.819.389.8100:00:00
2000-04-10781,1009.9410.009.819.8800:00:00
2000-04-11783,0009.9410.069.889.9400:00:00
2000-04-123,505,3009.9410.639.9410.4400:00:00
2000-04-131,144,60010.4410.5610.1910.3100:00:00
2000-04-14532,30010.3110.319.7510.0000:00:00
2000-04-17403,4009.9410.009.629.8800:00:00
2000-04-18487,5009.7510.069.7510.0000:00:00
2000-04-19578,60010.0010.009.699.8100:00:00
2000-04-20309,6009.9410.069.949.9400:00:00
2000-04-24467,70010.0010.259.9410.2500:00:00
2000-04-25453,50010.3110.4410.2510.4400:00:00
2000-04-26411,00010.4410.4410.1210.1900:00:00
2000-04-27736,50010.0610.6310.0010.5600:00:00
2000-04-28498,60010.5610.7510.3710.6900:00:00
2000-05-01508,00010.7510.8110.6310.6900:00:00
2000-05-02725,30010.4410.5010.3110.5000:00:00
2000-05-03707,30010.4410.6310.3110.3700:00:00
2000-05-04273,50010.4410.4410.0610.3100:00:00
2000-05-051,323,20010.1910.259.8810.2500:00:00
2000-05-08473,20010.2510.259.9410.0000:00:00
2000-05-09171,2009.9410.009.949.9400:00:00
2000-05-10541,60010.0010.129.9410.1200:00:00
2000-05-11492,30010.0610.129.9410.0600:00:00
2000-05-12563,00010.0610.069.9410.0600:00:00
2000-05-151,240,60010.1210.1210.0010.1200:00:00
2000-05-16433,10010.0610.2510.0010.2500:00:00
2000-05-17216,00010.2510.2510.0610.1200:00:00
2000-05-18355,80010.1210.1910.0010.0000:00:00
2000-05-19268,90010.0010.129.9410.0000:00:00
2000-05-22222,60010.0010.069.889.9400:00:00
2000-05-23286,5009.9410.009.699.7500:00:00
2000-05-24800,1009.819.819.629.6900:00:00
2000-05-25430,5009.699.759.389.5000:00:00
2000-05-26502,6009.509.569.389.5000:00:00
2000-05-30414,8009.449.569.389.4400:00:00
2000-05-31819,3009.509.629.449.6200:00:00
2000-06-01977,1009.629.629.389.5000:00:00
2000-06-028,5409.509.699.389.6300:00:00
2000-06-05346,4009.699.759.509.5600:00:00
2000-06-06537,0009.569.699.449.5000:00:00
2000-06-07544,5009.509.629.449.5000:00:00
2000-06-08568,3009.449.569.319.4400:00:00
2000-06-098,3519.319.569.319.5000:00:00
2000-06-12188,8009.509.509.389.5000:00:00
2000-06-13465,1009.509.569.449.5600:00:00
2000-06-14994,4009.569.819.509.8100:00:00
2000-06-15273,9009.819.819.629.6200:00:00
2000-06-16729,9009.699.819.509.8100:00:00
2000-06-19261,0009.699.819.699.8100:00:00
2000-06-20221,0009.759.759.699.7500:00:00
2000-06-211,211,1009.759.889.699.7500:00:00
2000-06-22217,1009.699.819.629.7500:00:00
2000-06-23343,9009.819.889.629.6200:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 

Search the Internet:

Website Width:
Bookmark and Share

 Background image:

Copyright@2010-2021 - TR4DER.com, all rights reserved.
Investment Forum Stock Quotes Investment News Investment Chat Disclaimer Webmaster Resources