$17.91 +0.40 (%) Host Hotels & Resorts Inc - New York Stock Exchange, Inc.

Jul. 22, 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
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
5/5/201616.1616.3816.0416.186,031,837
5/4/201615.9416.2715.9316.168,367,515
5/3/201615.8316.1315.7616.119,678,304
5/2/201615.9016.1415.8216.018,381,151
4/29/201615.3716.1015.1415.8211,998,981
4/28/201615.7716.1515.7515.8215,191,055
4/27/201615.4715.9815.4215.9411,896,321
4/26/201615.3315.6415.2815.5110,353,901
4/25/201615.2515.4015.1715.2710,830,080
4/22/201615.6615.8115.0015.3419,606,281
4/21/201615.4515.8615.4515.5913,442,254
4/20/201615.8515.9115.5315.549,957,491
4/19/201615.9616.0115.7415.867,523,787
4/18/201616.0816.1415.8215.868,361,423
4/15/201616.1016.3816.0916.217,311,262
4/14/201616.1316.2916.0416.099,574,065
4/13/201615.9816.1215.8716.106,260,558
4/12/201615.6315.8915.5515.867,524,694
4/11/201615.3915.7315.3415.537,661,995
4/8/201615.3815.6715.2515.267,815,926
4/7/201615.3815.4715.1515.299,886,792
4/6/201615.3815.5815.1915.4810,167,450
4/5/201615.5515.5815.2015.4414,426,425
4/4/201616.0016.0415.5915.6811,262,253
4/1/201616.4716.4716.0016.0611,392,783
3/31/201616.4516.7316.3616.708,362,197
3/30/201616.5516.7716.4516.465,843,849
3/29/201616.2016.5415.9516.467,475,436
3/28/201616.2216.4416.0216.345,753,885
3/24/201616.0716.2515.7716.187,300,624
3/23/201616.4816.5116.0116.1811,951,682
3/22/201616.7316.7816.3416.4811,057,211
3/21/201616.9917.2616.6716.828,196,817
3/18/201616.8117.0816.7616.9719,795,658
3/17/201616.9816.9816.1216.7514,295,604
3/16/201616.4516.9716.4516.919,350,417
3/15/201616.6516.7316.3716.567,031,775
3/14/201616.8017.1716.6516.8715,992,714
3/11/201616.2916.6716.1716.639,953,176
3/10/201616.3216.5015.7316.0510,025,373
3/9/201616.3216.3715.9916.179,644,144
3/8/201616.7316.8416.2216.2710,673,831
3/7/201616.3916.8516.3016.849,775,729
3/4/201616.1816.5816.1316.497,293,151
3/3/201615.9916.2315.9516.1111,328,921
3/2/201615.8216.0015.7815.958,003,395
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center