Host Hotels & Resorts Inc $21.12

up +0.12


24/4/2014 06:40 PM  |  NYSE : HST  
Industries : Real Estate / Reit - Hotel/motel
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HST historical data

Date Open High Low Close Volume
4/23/201421.0821.1320.9321.005,480,630
4/22/201421.0221.1520.9521.103,795,230
4/21/201421.0021.0620.9621.025,566,290
4/17/201420.9821.0020.7520.986,981,710
4/16/201420.6821.0320.6221.0311,188,400
4/15/201420.2520.4920.2120.497,985,500
4/14/201420.1920.3420.0420.236,101,610
4/11/201420.0520.2619.9320.058,223,220
4/10/201420.6320.7320.0820.1410,903,000
4/9/201420.7620.9020.4820.608,475,650
4/8/201420.5520.8720.5120.725,723,560
4/7/201420.4720.7920.4620.646,836,410
4/4/201420.8020.9020.4320.528,028,180
4/3/201420.6820.7920.5520.664,648,190
4/2/201420.5620.7020.4220.667,261,080
4/1/201420.1420.5720.1420.566,731,160
3/31/201420.0420.2919.9020.244,707,480
3/28/201419.7920.1219.7419.944,082,300
3/27/201419.5919.8819.4619.734,922,920
3/26/201420.1020.1419.6919.736,080,960
3/25/201420.0820.1819.9220.058,559,580
3/24/201420.2520.3019.8119.955,621,200
3/21/201420.1820.3719.9620.286,695,290
3/20/201419.9620.0719.8620.026,853,150
3/19/201420.4320.5120.0120.047,976,290
3/18/201420.4120.5320.3120.474,198,200
3/17/201420.4720.6420.3420.434,171,270
3/14/201420.1820.4220.1520.397,574,380
3/13/201420.3720.5020.1620.176,938,230
3/12/201420.0620.3520.0620.265,183,460
3/11/201420.0220.2320.0220.144,727,270
3/10/201420.0920.1319.9320.024,721,600
3/7/201420.1320.1719.9820.134,492,920
3/6/201420.0020.1519.9620.124,542,400
3/5/201420.0520.1019.7819.974,473,680
3/4/201419.9120.0719.8420.075,516,790
3/3/201419.5419.6819.2819.656,180,890
2/28/201419.5719.8019.5419.676,827,680
2/27/201419.6719.8119.4219.585,846,840
2/26/201419.6419.8719.5919.675,152,110
2/25/201419.5919.8419.5719.625,800,970
2/24/201419.5619.8519.5519.626,459,390
2/21/201419.4519.6919.3219.545,919,830
2/20/201419.3419.5119.3119.456,250,610
2/19/201418.9019.6418.6919.2511,267,600
2/18/201418.9819.0118.7918.867,994,890
2/14/201418.8319.0818.7418.997,730,430
2/13/201418.5918.9018.5218.866,894,810
2/12/201418.7018.7418.5318.745,991,350
2/11/201418.3518.7718.3018.738,821,170
2/10/201418.4718.5218.2418.3510,489,400
2/7/201418.3918.5618.1318.4210,092,000
2/6/201418.0518.3818.0318.336,475,440
2/5/201418.2018.2117.9518.057,235,110
2/4/201418.1218.4218.0018.249,258,680
2/3/201418.2918.3917.8618.0013,724,600
1/31/201418.0318.4618.0018.399,168,100
1/30/201418.3618.4518.1918.337,687,440
1/29/201418.3018.5118.1118.217,609,530
1/28/201418.4418.6218.4118.515,555,690
1/27/201418.7918.8418.2918.437,772,700
1/24/201419.2419.2818.7518.796,280,690
1/23/201419.3919.5519.2819.375,364,820
1/22/201419.5719.7119.4519.576,188,830
1/21/201419.4919.7119.4519.4810,749,600
1/17/201419.4419.4919.3019.425,828,300
1/16/201419.3419.5019.3319.413,644,890
1/15/201419.3219.5519.2919.456,816,080
1/14/201419.1119.3619.0419.347,357,940
1/13/201419.0919.2218.9919.085,242,070
1/10/201419.4019.4919.0719.186,258,320
1/9/201419.3019.3518.9819.307,227,960
1/8/201419.0519.2618.8819.2410,107,900
1/7/201419.1419.3919.0119.058,137,790
1/6/201419.0019.2118.8819.055,427,620
1/3/201419.2919.3519.0419.136,957,440
1/2/201419.4119.4219.0819.264,973,190
12/31/201319.3319.5319.2819.445,478,580
12/30/201319.3219.4119.2119.323,238,380
12/27/201319.2519.3719.0419.354,258,900
12/26/201319.4519.5719.2919.423,856,680
12/24/201319.3519.4419.2519.422,837,700
12/23/201319.1419.3519.1019.295,469,440
12/20/201318.9919.1318.9419.078,646,220
12/19/201318.8018.9818.5618.875,656,580
12/18/201318.4018.9118.1618.867,587,260
12/17/201318.3418.5518.1518.415,395,360
12/16/201318.3218.4018.1818.239,345,670
12/13/201317.9018.1917.9018.074,716,430
12/12/201318.1418.1417.8517.857,290,490
12/11/201318.5318.5418.0618.114,797,890
12/10/201318.4918.7618.4918.544,305,340
12/9/201318.5018.6018.3318.553,622,940
12/6/201318.4018.5718.3818.473,811,500
12/5/201318.1318.3017.9918.205,767,440
12/4/201317.8618.2917.8418.156,842,920
12/3/201318.0918.1717.9117.997,139,080
12/2/201318.3818.5218.1218.195,808,810
11/29/201318.5818.6718.3918.412,500,320
11/27/201318.4518.5918.3518.563,306,310
Trading Center