$20.51 +0.11 (%) Host Hotels & Resorts Inc - NYSE

Jul. 2, 2015 | 03:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HST historical data

Date Open High Low Close Volume
7/2/201520.5320.8220.4620.517,556,762
7/1/201520.6420.9519.8420.409,121,140
6/30/201519.7119.8919.3819.839,626,436
6/29/201520.0520.2519.5419.568,333,961
6/26/201520.1220.3619.9620.148,203,974
6/25/201520.7320.7820.3020.309,759,155
6/24/201520.3020.8820.2520.7319,191,661
6/23/201520.4120.4720.1320.295,965,913
6/22/201520.5120.6920.4620.4711,016,367
6/19/201520.4520.5220.2320.419,368,546
6/18/201520.1820.5920.0220.5210,216,653
6/17/201519.9420.1419.8420.1111,051,364
6/16/201519.7419.9519.6419.955,386,915
6/15/201519.7519.8919.6619.717,149,339
6/12/201520.0920.3019.8619.927,373,834
6/11/201519.6919.8319.6519.714,569,362
6/10/201519.4419.8019.4419.568,459,781
6/9/201519.4719.6519.3819.435,959,147
6/8/201519.6019.6619.3819.404,906,123
6/5/201519.7119.8019.4819.576,554,264
6/4/201520.0320.1219.8519.876,451,810
6/3/201520.2220.3620.0620.105,696,083
6/2/201520.2120.2820.0720.234,377,342
6/1/201519.9620.3719.9120.275,978,124
5/29/201520.0620.1719.8919.9212,653,645
5/28/201520.2320.2319.9920.093,711,839
5/27/201520.0520.2419.9620.184,858,051
5/26/201520.1220.1719.9120.027,059,060
5/22/201520.2220.2619.9920.095,829,015
5/21/201520.3920.6420.1620.228,328,112
5/20/201520.5920.6820.3320.337,334,616
5/19/201520.5420.6620.3320.615,855,541
5/18/201520.5420.7420.4620.554,871,552
5/15/201520.4420.7120.3920.6011,015,829
5/14/201520.0820.4420.0820.405,938,654
5/13/201520.1620.4019.9419.997,071,679
5/12/201519.9720.2019.7720.115,120,051
5/11/201520.2920.4820.0620.146,027,212
5/8/201520.0320.5320.0320.326,212,881
5/7/201519.4519.9019.4319.806,075,406
5/6/201519.8119.8519.3319.459,659,471
5/5/201520.2120.2619.7419.838,316,302
5/4/201520.3820.5420.2220.324,364,754
5/1/201520.1920.4720.0920.325,723,360
4/30/201520.3020.6219.9820.1412,303,213
4/29/201520.2620.6620.2520.2710,528,979
4/28/201520.6020.6320.3620.405,314,088
4/27/201520.7320.8920.5420.636,701,592
4/24/201520.7020.8320.4420.6913,343,358
4/23/201520.6120.8020.6120.686,570,085
4/22/201520.6220.7320.5220.626,856,946
4/21/201520.6420.7620.5020.556,521,279
4/20/201520.6520.7020.3820.609,227,580
4/17/201520.1620.7219.9620.6018,798,543
4/16/201519.9520.2919.8320.249,526,870
4/15/201520.0020.0719.8219.937,391,795
4/14/201520.2320.3719.9319.966,558,847
4/13/201520.1220.3920.0320.237,627,507
4/10/201520.0020.0819.8419.936,130,726
4/9/201520.1320.1319.7319.926,875,251
4/8/201520.0220.2419.9820.197,039,707
4/7/201520.2820.2919.9320.006,670,597
4/6/201520.4620.6020.2920.347,167,866
4/2/201520.2720.5820.2120.495,712,264
4/1/201520.1720.3319.9320.266,872,787
3/31/201520.2520.4520.1820.186,448,817
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!