$15.30 +0.10 (%) Host Hotels & Resorts 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

HST historical data

Date Open High Low Close Volume
5/27/201615.2115.4315.1515.304,546,596
5/26/201615.3415.3815.1215.206,488,953
5/25/201615.1015.5114.9915.3512,336,869
5/24/201614.9115.1314.8215.0711,310,854
5/23/201614.6114.8214.5114.788,153,667
5/20/201614.7214.8114.4314.587,921,061
5/19/201614.8414.8814.3014.6617,185,528
5/18/201615.5715.5714.8115.0018,472,558
5/17/201615.5815.7915.4415.4910,817,736
5/16/201615.6315.7915.6015.636,985,285
5/13/201615.8715.9415.5615.617,811,418
5/12/201616.1416.2815.6915.899,751,331
5/11/201616.6516.6915.9816.0710,739,329
5/10/201616.5316.7216.5016.675,775,835
5/9/201616.3916.5216.2716.415,451,589
5/6/201616.1416.4216.1016.367,615,537
5/5/201616.1616.3816.0416.186,031,837
5/4/201615.9416.2715.9316.168,367,515
5/3/201615.8316.1315.7616.119,678,304
5/2/201615.9016.1415.8216.018,381,151
4/29/201615.3716.1015.1415.8211,998,981
4/28/201615.7716.1515.7515.8215,191,055
4/27/201615.4715.9815.4215.9411,896,321
4/26/201615.3315.6415.2815.5110,353,901
4/25/201615.2515.4015.1715.2710,830,080
4/22/201615.6615.8115.0015.3419,606,281
4/21/201615.4515.8615.4515.5913,442,254
4/20/201615.8515.9115.5315.549,957,491
4/19/201615.9616.0115.7415.867,523,787
4/18/201616.0816.1415.8215.868,361,423
4/15/201616.1016.3816.0916.217,311,262
4/14/201616.1316.2916.0416.099,574,065
4/13/201615.9816.1215.8716.106,260,558
4/12/201615.6315.8915.5515.867,524,694
4/11/201615.3915.7315.3415.537,661,995
4/8/201615.3815.6715.2515.267,815,926
4/7/201615.3815.4715.1515.299,886,792
4/6/201615.3815.5815.1915.4810,167,450
4/5/201615.5515.5815.2015.4414,426,425
4/4/201616.0016.0415.5915.6811,262,253
4/1/201616.4716.4716.0016.0611,392,783
3/31/201616.4516.7316.3616.708,362,197
3/30/201616.5516.7716.4516.465,843,849
3/29/201616.2016.5415.9516.467,475,436
3/28/201616.2216.4416.0216.345,753,885
3/24/201616.0716.2515.7716.187,300,624
3/23/201616.4816.5116.0116.1811,951,682
3/22/201616.7316.7816.3416.4811,057,211
3/21/201616.9917.2616.6716.828,196,817
3/18/201616.8117.0816.7616.9719,795,658
3/17/201616.9816.9816.1216.7514,295,604
3/16/201616.4516.9716.4516.919,350,417
3/15/201616.6516.7316.3716.567,031,775
3/14/201616.8017.1716.6516.8715,992,714
3/11/201616.2916.6716.1716.639,953,176
3/10/201616.3216.5015.7316.0510,025,373
3/9/201616.3216.3715.9916.179,644,144
3/8/201616.7316.8416.2216.2710,673,831
3/7/201616.3916.8516.3016.849,775,729
3/4/201616.1816.5816.1316.497,293,151
3/3/201615.9916.2315.9516.1111,328,921
3/2/201615.8216.0015.7815.958,003,395
3/1/201615.4815.8815.4615.859,658,512
2/29/201615.4215.5415.2415.318,786,758
2/26/201615.5415.7415.3415.399,182,938
2/25/201615.1415.5114.9915.517,223,082
2/24/201614.8615.1214.6415.057,537,606
2/23/201615.2315.4614.9314.967,504,673
2/22/201615.2115.5915.1415.328,763,751
2/19/201615.1715.2714.8915.068,193,134
2/18/201615.0415.5214.8915.329,495,667
2/17/201615.5716.0014.6014.9720,458,248
2/16/201614.6414.8914.5314.8413,978,628
2/12/201614.0714.4813.9814.429,798,452
2/11/201613.8314.0413.6613.889,800,446
2/10/201613.9014.5413.8714.088,472,785
2/9/201613.5614.3413.5613.8511,314,228
2/8/201614.0414.0513.4113.7612,926,565
2/5/201614.1214.5413.9114.1511,994,747
2/4/201613.5914.2913.5414.2013,723,686
2/3/201613.3313.6812.9813.6410,256,173
2/2/201613.5313.5313.0213.239,583,351
2/1/201613.7213.8813.5513.716,979,324
1/29/201613.3914.0813.2713.8515,907,584
1/28/201613.7313.8213.1113.1911,083,776
1/27/201613.8114.0913.4013.557,579,688
1/26/201613.6314.1213.5913.8713,113,618
1/25/201613.8113.9313.4913.579,534,204
1/22/201613.7514.3113.5813.8019,432,075
1/21/201612.9213.8912.7913.5014,843,348
1/20/201612.6313.0012.1712.8312,428,508
1/19/201613.2813.5012.8012.8210,988,907
1/15/201613.3613.4512.8613.1610,937,044
1/14/201613.5313.8813.1713.7812,012,136
1/13/201614.3414.3613.3813.4613,945,633
1/12/201614.9215.0014.2314.3313,354,092
1/11/201614.4714.8414.4514.7510,259,613
1/8/201614.5614.7814.4914.516,623,331
1/7/201614.9015.1014.5314.557,847,765
1/6/201615.1615.2214.9215.078,897,360
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center