$17.74 -0.40 (%) Host Hotels & Resorts Inc - New York Stock Exchange, Inc.

Dec. 2, 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
12/2/201618.1718.1917.6717.7426,106,763
12/1/201617.8118.2317.6918.1418,932,813
11/30/201617.1817.9017.1517.8426,031,474
11/29/201617.0017.3316.9817.309,299,745
11/28/201616.9017.0616.8316.978,249,439
11/25/201616.8917.0216.5016.942,057,025
11/23/201616.7816.9016.5816.897,862,647
11/22/201616.7616.9716.7516.938,692,018
11/21/201616.4916.7416.4916.687,014,974
11/18/201616.6616.7016.4016.418,115,315
11/17/201617.0117.0516.6716.697,789,281
11/16/201617.0617.2216.9216.988,629,104
11/15/201617.3517.3916.8117.1214,872,887
11/14/201616.5417.4116.4317.3820,291,202
11/11/201616.0316.5715.9916.4812,208,118
11/10/201616.1616.4016.0016.0714,250,955
11/9/201615.6516.2515.2916.1115,927,585
11/8/201615.6316.0315.3815.9714,170,994
11/7/201615.3715.7215.3415.718,399,548
11/4/201614.8215.2214.6915.1613,432,773
11/3/201615.1415.1514.8014.838,515,078
11/2/201615.3715.5315.0115.2414,294,531
11/1/201615.4615.6215.1915.2613,426,461
10/31/201615.0915.5314.9915.4813,642,313
10/28/201614.9615.0614.8315.0010,328,737
10/27/201615.0315.0614.7814.898,050,119
10/26/201615.3415.3414.9715.0111,100,133
10/25/201615.5015.6115.3715.406,269,112
10/24/201615.5415.8315.5215.548,688,708
10/21/201615.3815.5115.1015.477,731,935
10/20/201615.7315.7815.2115.5115,933,367
10/19/201615.7615.8615.6915.725,695,431
10/18/201615.5915.7815.5515.706,088,935
10/17/201615.4515.6215.4315.494,645,425
10/14/201615.6015.6915.4415.445,967,680
10/13/201615.4315.5715.3115.515,522,475
10/12/201615.5015.5915.4115.534,158,235
10/11/201615.6315.6515.2715.459,246,488
10/10/201615.5315.7715.5115.698,451,281
10/7/201615.5515.8315.3715.497,481,340
10/6/201615.3515.6415.2415.558,381,993
10/5/201615.5115.6615.2815.4110,709,028
10/4/201615.5715.7115.3715.4411,722,625
10/3/201615.5015.6615.3915.587,380,903
9/30/201615.7815.8715.5515.5713,911,481
9/29/201615.5615.8915.4315.6511,941,454
9/28/201615.5415.7415.4615.6010,152,452
9/27/201615.9916.0015.7215.748,724,867
9/26/201616.2016.2516.0116.018,064,419
9/23/201616.2816.4016.1916.257,430,329
9/22/201616.1516.4016.0316.318,204,509
9/21/201616.0616.1315.7015.9815,728,015
9/20/201616.1616.1616.0016.037,068,715
9/19/201616.0516.2015.8816.028,139,638
9/16/201616.0416.1015.7716.0013,412,661
9/15/201616.1116.3016.0116.107,135,129
9/14/201616.0516.3515.9716.1814,535,265
9/13/201616.0416.1815.8416.0213,111,656
9/12/201616.0916.3616.0716.1912,503,799
9/9/201616.6816.6916.1816.2012,837,543
9/8/201616.9917.0216.7916.8112,824,350
9/7/201617.0217.1616.7617.0616,419,473
9/6/201617.4317.5317.0117.0711,537,553
9/2/201617.6417.8217.3417.417,008,970
9/1/201617.8817.8817.3017.5710,995,597
8/31/201618.0618.2117.6517.8211,878,116
8/30/201618.0718.1017.7918.094,619,839
8/29/201618.0418.2317.9718.015,060,094
8/26/201618.2718.3217.8417.968,149,399
8/25/201618.1918.2918.1118.145,505,349
8/24/201618.3418.4118.1318.276,411,872
8/23/201618.4918.5618.2918.316,566,948
8/22/201618.1918.3718.1418.374,998,873
8/19/201618.0118.2117.9518.205,832,174
8/18/201617.9118.1217.9118.108,524,266
8/17/201618.1718.1717.5817.937,786,340
8/16/201618.1018.2517.9918.155,681,592
8/15/201618.0418.2417.9918.184,580,514
8/12/201617.8518.1317.8118.025,260,074
8/11/201618.2518.3317.9017.997,495,661
8/10/201618.2418.3518.0718.209,872,164
8/9/201618.2518.3218.0318.1810,432,871
8/8/201617.9118.2817.8518.2411,280,856
8/5/201617.5017.9317.4117.846,868,327
8/4/201617.5417.6817.2417.387,311,288
8/3/201617.4417.7017.3217.556,686,444
8/2/201617.8917.9917.4217.449,901,442
8/1/201617.6517.9217.6117.899,116,410
7/29/201617.2517.8417.1717.7417,298,122
7/28/201617.1517.5616.9717.2811,305,669
7/27/201617.4617.4616.9117.1418,265,169
7/26/201617.8817.9517.2917.6013,128,153
7/25/201617.9418.1717.7917.9610,795,541
7/22/201617.5317.9917.4517.9117,487,425
7/21/201617.1017.6917.0117.5113,597,883
7/20/201617.2317.2916.9917.1211,199,536
7/19/201616.9717.2716.7617.259,508,256
7/18/201616.9717.2116.9317.098,023,067
7/15/201616.7717.0116.4816.988,776,714
7/14/201616.5816.8116.4216.7110,338,517
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center