$17.73 -0.55 (%) Host Hotels & Resorts Inc - NYSE

Aug. 31, 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
8/31/201518.1918.2217.7317.738,985,481
8/28/201518.1318.3018.0018.286,671,029
8/27/201517.8518.3017.8118.177,026,888
8/26/201517.4417.7517.1017.7111,904,300
8/25/201518.0618.0717.0017.0010,676,906
8/24/201517.4618.2317.2117.5611,332,860
8/21/201518.5818.7118.2818.299,263,573
8/20/201518.9719.0718.6818.7210,191,627
8/19/201519.4119.4319.0619.158,215,309
8/18/201519.6019.6619.3619.615,752,689
8/17/201519.2219.6419.1319.606,273,865
8/14/201519.2019.2919.1319.277,829,974
8/13/201519.0519.3418.8519.246,991,531
8/12/201518.9019.1418.6619.136,247,407
8/11/201519.0519.3319.0319.164,274,016
8/10/201519.1419.2619.0819.205,272,813
8/7/201518.8718.9918.7418.976,093,589
8/6/201518.8319.0118.4518.958,145,671
8/5/201519.3119.3418.7418.838,205,087
8/4/201519.2919.4219.1519.195,730,156
8/3/201519.3119.4319.2319.355,851,360
7/31/201519.4219.4519.0819.387,960,626
7/30/201520.1120.1519.4619.5511,739,978
7/29/201520.0520.4419.9320.4312,468,156
7/28/201519.8220.1619.7620.068,593,166
7/27/201519.6919.8919.6019.7110,480,835
7/24/201520.1020.1319.4619.7310,741,392
7/23/201520.8320.8320.0420.1614,570,229
7/22/201520.9621.0920.8620.904,509,521
7/21/201521.0821.1620.8820.934,279,092
7/20/201521.1821.2521.0521.132,718,008
7/17/201521.2921.3621.1021.203,375,888
7/16/201521.2021.4021.1121.295,339,558
7/15/201520.9021.1520.8321.094,414,343
7/14/201520.8720.9920.6420.913,654,750
7/13/201520.8721.0020.6220.764,552,475
7/10/201520.7420.8620.5920.655,088,491
7/9/201520.8320.9120.5420.564,670,274
7/8/201520.8220.9320.6220.655,467,003
7/7/201520.6521.0520.6020.948,606,175
7/6/201520.4020.7620.2720.566,887,080
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
  • 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!