$20.35 0.00 (%) Host Hotels & Resorts Inc - NYSE

Mar. 30, 2015 | 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
3/30/201520.1520.4120.1120.354,619,286
3/27/201520.1320.2920.0020.046,025,066
3/26/201520.4020.4820.0520.2811,244,599
3/25/201520.9321.0620.4820.5111,684,553
3/24/201521.4421.5121.1021.159,175,013
3/23/201521.7721.9121.5021.528,366,705
3/20/201521.3221.7721.3021.728,950,943
3/19/201521.2821.4121.2121.238,429,089
3/18/201520.9721.4420.7821.389,239,665
3/17/201520.9221.1520.8421.065,988,038
3/16/201520.8721.1320.8421.037,285,602
3/13/201520.6120.8620.5720.8012,818,838
3/12/201520.4520.8820.3820.859,458,004
3/11/201520.2520.4120.1820.398,521,269
3/10/201520.2420.3720.1220.269,405,968
3/9/201520.3220.4720.2820.4312,544,906
3/6/201520.0720.4019.9220.2813,958,509
3/5/201521.0021.1120.6620.665,888,991
3/4/201521.2521.2920.7920.905,717,779
3/3/201521.3121.4121.1121.345,836,306
3/2/201521.0521.5221.0121.438,138,299
2/27/201521.0421.1420.8821.009,077,767
2/26/201521.2021.2920.9321.128,726,800
2/25/201521.4121.5221.1721.258,105,020
2/24/201521.5921.6621.1421.3212,281,231
2/23/201521.7721.9121.3821.6111,579,988
2/20/201521.7621.9621.6321.7712,469,282
2/19/201521.9522.6421.7821.8716,789,949
2/18/201523.4923.6123.1623.548,065,361
2/17/201523.5623.8123.4623.566,563,909
2/13/201523.6623.7523.4623.626,214,009
2/12/201523.3523.7023.1923.705,302,843
2/11/201523.1623.3423.0123.205,097,393
2/10/201523.0523.1922.8523.146,250,967
2/9/201523.1123.2922.8922.945,168,984
2/6/201523.3923.4423.0923.168,601,785
2/5/201523.2223.4223.1023.423,909,708
2/4/201523.2223.3023.0123.074,791,015
2/3/201523.0123.3322.8623.315,540,064
2/2/201522.9123.0322.4622.988,994,940
1/30/201523.4523.5422.8822.899,157,636
1/29/201523.5823.7223.3823.646,827,779
1/28/201524.1624.1623.5023.507,031,374
1/27/201523.9624.1423.9123.985,641,001
1/26/201524.1124.1723.8924.145,503,880
1/23/201524.1124.1923.8724.137,158,068
1/22/201523.6724.1523.5824.118,730,553
1/21/201523.6823.7823.5123.616,111,085
1/20/201523.8523.9523.5723.696,981,448
1/16/201523.5023.7423.3623.727,067,260
1/15/201523.6723.9023.5623.765,100,962
1/14/201523.3623.7223.2723.727,191,017
1/13/201523.9024.0423.6223.756,467,495
1/12/201523.7923.8823.7023.794,983,543
1/9/201524.0024.0523.6223.745,191,595
1/8/201523.7724.1523.6523.908,246,052
1/7/201523.4523.8023.2723.656,558,526
1/6/201523.7524.0323.3323.5210,223,548
1/5/201523.6823.7423.4923.626,250,629
1/2/201523.9023.9123.6423.814,139,896
12/31/201424.1824.2823.6823.775,643,026
12/30/201424.1124.3024.0724.124,041,762
12/29/201424.0324.1923.9124.143,809,746
12/26/201424.3624.3924.1424.292,289,955
12/24/201424.4224.4224.1824.231,700,124
12/23/201424.4824.5024.1124.303,807,682
12/22/201423.9624.3423.9624.335,155,311
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center