$73.71 +0.65 (%) Starwood Hotels & Resorts Worldwide Inc - New York Stock Exchange, Inc.

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HOT historical data

Date Open High Low Close Volume
5/27/201673.1273.7273.0573.71629,868
5/26/201673.3373.4772.8873.06748,675
5/25/201672.9373.6772.7073.421,744,940
5/24/201672.6573.1072.5372.931,480,288
5/23/201672.6972.7872.2272.591,638,338
5/20/201672.8172.9572.4772.681,616,376
5/19/201672.7472.7471.8972.641,755,712
5/18/201673.8674.3772.7473.242,056,249
5/17/201674.5175.3074.1274.352,655,766
5/16/201674.1175.0873.9474.761,139,018
5/13/201675.6275.6273.6074.122,661,078
5/12/201681.5881.6780.3080.891,108,573
5/11/201682.5082.6281.3881.47962,386
5/10/201681.5082.8181.0182.633,136,263
5/9/201681.3981.6380.9281.261,185,851
5/6/201681.1081.7080.7281.342,035,013
5/5/201681.9082.0481.3581.361,670,041
5/4/201681.7982.1381.2081.561,892,608
5/3/201681.8582.4081.3382.292,294,968
5/2/201682.0382.3681.1682.123,453,994
4/29/201680.7282.2580.7181.885,177,824
4/28/201679.7482.4879.3681.367,111,231
4/27/201679.4281.1779.3581.106,127,663
4/26/201679.6679.9679.0279.549,154,192
4/25/201678.7579.7278.7579.674,064,723
4/22/201680.6380.8178.3079.014,138,522
4/21/201680.0181.2779.9080.5328,124,518
4/20/201680.2580.4979.5679.919,912,168
4/19/201680.1581.1479.8880.255,356,310
4/18/201680.1980.2679.4980.023,837,662
4/15/201680.5680.9980.3480.393,574,229
4/14/201680.1280.7879.8580.464,801,355
4/13/201679.8180.4179.7780.172,724,739
4/12/201679.5479.9079.3179.821,841,350
4/11/201679.3580.1679.0979.483,162,062
4/8/201678.4878.9978.3578.977,641,105
4/7/201678.2278.6877.8578.173,495,028
4/6/201678.4878.9178.0478.771,728,138
4/5/201678.5678.6677.9878.393,602,598
4/4/201679.3279.6078.7078.933,537,465
4/1/201679.8180.1578.7079.3811,881,061
3/31/201683.6583.6783.3383.434,938,363
3/30/201683.9883.9883.3283.662,460,096
3/29/201683.3283.8883.1983.564,000,142
3/28/201684.0584.3483.6883.758,821,818
3/24/201681.8682.8581.5782.134,008,007
3/23/201683.7583.8682.4982.675,320,356
3/22/201683.3184.2282.1683.849,955,411
3/21/201684.1784.3783.4684.1914,967,909
3/18/201679.9580.6979.7080.5724,684,975
3/17/201675.8679.0075.4776.395,418,058
3/16/201675.7976.1275.6076.094,112,307
3/15/201676.0076.5375.7076.154,782,344
3/14/201675.9176.4474.8575.9319,495,431
3/11/201670.0570.8269.8870.423,904,252
3/10/201669.9070.2868.3269.351,196,489
3/9/201670.1770.2169.5769.942,980,669
3/8/201670.2470.8869.6369.773,648,200
3/7/201670.3871.0970.1571.003,089,528
3/4/201669.9070.6869.8170.551,661,305
3/3/201669.8670.5269.6070.071,697,108
3/2/201669.6570.3369.4970.251,862,366
3/1/201669.4770.5769.4770.201,916,148
2/29/201669.1869.9468.8969.112,131,243
2/26/201669.6569.8168.9869.251,286,386
2/25/201667.6169.0367.3668.961,639,710
2/24/201666.3567.7465.6867.511,308,376
2/23/201667.0167.4166.7266.783,444,488
2/22/201666.9367.8766.8067.263,609,081
2/19/201665.2566.4264.7966.332,250,948
2/18/201665.6966.4464.6565.434,514,229
2/17/201665.7567.7565.6666.953,124,562
2/16/201664.3665.9064.2565.042,643,779
2/12/201662.6864.1462.1564.011,187,942
2/11/201660.9062.6360.8962.112,190,332
2/10/201661.7063.0461.3362.031,604,713
2/9/201659.4661.8759.2661.202,927,848
2/8/201660.4260.8458.3860.083,179,523
2/5/201661.6962.0060.5961.011,563,400
2/4/201660.7562.1560.3862.032,099,292
2/3/201660.8761.1859.3160.911,784,021
2/2/201662.0062.0360.4460.521,735,222
2/1/201661.9163.2761.2262.822,159,677
1/29/201660.5862.2660.5862.242,079,281
1/28/201661.9762.5059.9660.322,379,858
1/27/201661.3763.0360.9261.451,820,990
1/26/201660.8162.5460.6262.292,029,334
1/25/201662.9462.9760.3960.512,674,707
1/22/201662.9363.8462.3362.993,181,475
1/21/201660.0062.8859.7361.812,940,645
1/20/201658.1560.8156.8759.984,602,760
1/19/201660.2460.8458.4559.152,232,016
1/15/201659.4160.5558.6959.824,312,596
1/14/201660.8461.9759.6561.194,343,248
1/13/201664.9965.0660.7560.862,580,863
1/12/201664.5665.3064.1264.853,467,291
1/11/201663.8964.4363.4064.092,560,193
1/8/201663.3164.9863.3063.672,616,198
1/7/201664.1464.8562.9463.164,468,927
1/6/201666.8066.8864.7365.552,699,805
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center