$15.74 0.00 (%) Host Hotels & Resorts Inc - New York Stock Exchange, Inc.

Sep. 27, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HST historical data

Date Open High Low Close Volume
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
7/13/201616.9116.9616.2216.4815,258,753
7/12/201617.2117.3016.9717.169,559,621
7/11/201616.9017.1816.8116.997,671,995
7/8/201616.6417.0116.5816.769,307,290
7/7/201616.3116.9716.2516.418,267,798
7/6/201615.9816.2715.7916.267,110,677
7/5/201616.3116.3615.9316.096,812,679
7/1/201616.2816.5516.2216.456,167,052
6/30/201616.0616.2115.7916.2110,087,585
6/29/201615.3316.1215.2416.0515,163,484
6/28/201614.8515.3914.8515.1511,770,586
6/27/201615.5215.5414.7714.7916,118,428
6/24/201616.4216.4715.7015.7019,918,821
6/23/201616.9917.1216.8416.957,334,358
6/22/201616.6916.9016.5716.808,351,981
6/21/201616.5816.7616.4616.659,840,518
6/20/201616.5816.8516.5116.559,176,404
6/17/201615.9516.4915.9516.4421,600,181
6/16/201615.8816.0615.6716.049,284,100
6/15/201615.5316.2715.4915.9810,308,590
6/14/201615.3515.6015.3215.548,465,264
6/13/201615.4015.6815.3615.385,847,740
6/10/201615.4315.5115.3115.406,432,415
6/9/201615.6415.7415.5115.595,943,357
6/8/201615.7515.8315.5515.699,309,024
6/7/201615.6815.9515.6615.747,618,124
6/6/201615.6916.4815.5015.687,827,078
6/3/201615.7215.9315.3715.659,276,320
6/2/201615.3716.0115.3015.7713,731,981
6/1/201615.2815.4815.2615.446,759,022
5/31/201615.2915.4915.1615.407,987,008
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center