$24.33 +0.43 (%) Host Hotels & Resorts Inc - NYSE

Dec. 22, 2014 | 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
12/19/201423.9124.0023.7523.907,264,527
12/18/201424.1224.1923.5923.886,578,710
12/17/201423.4123.8723.3423.866,607,360
12/16/201423.2023.6723.1123.338,067,170
12/15/201423.5523.5823.0423.257,500,694
12/12/201423.5923.7523.3823.385,492,706
12/11/201423.8223.9523.6723.736,289,089
12/10/201423.5923.7923.5723.638,047,002
12/9/201423.3423.7723.2223.735,340,328
12/8/201423.5623.7723.4423.585,865,624
12/5/201423.5723.6023.4123.544,973,204
12/4/201423.6223.6223.2723.574,508,874
12/3/201423.5223.6723.4423.584,795,483
12/2/201423.1123.5022.9923.444,864,764
12/1/201423.1823.3723.0623.165,410,648
11/28/201423.1923.5523.1523.243,094,514
11/26/201423.1523.2023.0023.174,358,300
11/25/201422.9423.2422.8723.128,751,334
11/24/201422.7523.0022.5922.9311,164,808
11/21/201422.9023.0622.6322.817,244,925
11/20/201422.3722.8022.2122.765,684,538
11/19/201422.6822.7422.3422.455,985,813
11/18/201422.6222.8122.5422.764,489,427
11/17/201422.6422.7922.5222.604,385,187
11/14/201422.6522.8222.5522.673,378,549
11/13/201422.7722.8722.6222.734,567,566
11/12/201422.7322.7922.5922.683,534,479
11/11/201422.8322.8722.6622.763,130,680
11/10/201422.6622.9022.6522.765,804,942
11/7/201422.8022.8822.6422.665,432,865
11/6/201422.9123.0422.6922.795,877,218
11/5/201423.0723.1222.6922.888,245,871
11/4/201423.2023.2122.5822.968,603,431
11/3/201423.1823.5023.1523.226,751,020
10/31/201423.3323.5122.9823.318,589,084
10/30/201422.9122.9822.5622.986,529,045
10/29/201422.8823.0822.7223.0310,916,088
10/28/201422.6422.9122.2122.917,664,378
10/27/201422.6622.8222.5822.785,868,540
10/24/201422.5322.7622.3822.695,410,991
10/23/201422.3822.8122.3822.557,718,685
10/22/201422.5422.5522.2522.275,186,675
10/21/201422.0022.5121.8822.478,749,845
10/20/201421.4721.9221.4121.9111,524,052
10/17/201421.4021.5721.1121.4812,229,857
10/16/201420.3421.3420.3421.1512,285,527
10/15/201420.9420.9419.9520.5818,818,932
10/14/201420.4321.1020.2320.7214,328,965
10/13/201420.8220.8620.2020.2314,462,308
10/10/201421.1921.4520.7720.7815,285,902
10/9/201421.5321.7321.1621.188,713,765
10/8/201421.0021.5320.9021.526,473,652
10/7/201421.1721.3320.9220.935,352,444
10/6/201421.4221.4821.1321.284,397,649
10/3/201421.1021.4121.0321.326,583,368
10/2/201421.0221.2120.7820.985,163,275
10/1/201421.2721.3420.9021.025,078,977
9/30/201421.5921.6821.3321.334,545,697
9/29/201421.2921.6321.1921.615,000,787
9/26/201421.0421.5321.0321.496,073,046
9/25/201421.3821.4521.1421.234,921,546
9/24/201421.2221.6521.1921.408,730,916
9/23/201421.5521.7221.1721.207,007,477
9/22/201421.7721.8821.6221.635,267,387
9/19/201422.1122.1121.7321.807,090,232
9/18/201422.0022.1621.9121.963,271,240
9/17/201422.1422.2221.9421.995,283,821
9/16/201421.6122.0621.6122.044,031,088
9/15/201421.7221.8121.5221.613,832,442
9/12/201422.2822.2821.5121.736,720,941
9/11/201422.2322.4422.1722.354,009,723
9/10/201422.5222.5222.2622.265,432,986
9/9/201422.7022.7522.5222.592,552,188
9/8/201422.7122.8622.6322.763,172,492
9/5/201422.4922.7622.4622.724,459,962
9/4/201422.8122.8422.4922.524,032,344
9/3/201422.8822.9522.7622.802,588,651
9/2/201422.8522.9022.7422.833,696,438
8/29/201422.6422.9022.6022.824,035,799
8/28/201422.5222.6822.5122.623,027,557
8/27/201422.4922.6422.4622.633,052,815
8/26/201422.5922.6522.4722.502,614,065
8/25/201422.6822.7222.5222.562,553,708
8/22/201422.6122.7022.4522.603,207,656
8/21/201422.7922.8622.6222.682,725,812
8/20/201422.5822.8722.4922.763,213,702
8/19/201422.6022.7322.5222.662,489,963
8/18/201422.3522.5722.2922.573,578,365
8/15/201422.2622.4322.0722.225,898,828
8/14/201422.1322.2122.1322.162,549,063
8/13/201421.8922.1621.8422.133,664,747
8/12/201421.6921.8121.6521.773,076,033
8/11/201421.7021.8421.6121.734,642,542
8/8/201421.5321.6321.3721.615,408,678
8/7/201421.6821.7021.3121.406,639,233
8/6/201421.5221.7121.4621.514,110,593
8/5/201421.8121.9321.5321.586,442,088
8/4/201421.6622.0521.6521.964,449,342
8/1/201421.6821.9121.6021.636,467,277
7/31/201422.4622.4621.7021.7410,768,915
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center