$21.80 -0.16 (%) Host Hotels & Resorts Inc - NYSE

Sep. 19, 2014 | 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
9/19/201422.1122.1121.7321.807,090,232
9/18/201422.0022.1621.9121.963,271,240
9/17/201422.1422.2221.9421.995,283,821
9/16/201421.6122.0621.6122.044,017,986
9/15/201421.7221.8121.5221.613,832,442
9/12/201422.2822.2821.5121.736,720,941
9/11/201422.2322.4422.1722.354,009,723
9/10/201422.5222.5222.2622.265,432,986
9/9/201422.7022.7522.5222.592,552,188
9/8/201422.7122.8622.6322.763,172,492
9/5/201422.4922.7622.4622.724,459,962
9/4/201422.8122.8422.4922.524,032,344
9/3/201422.8822.9522.7622.802,588,651
9/2/201422.8522.9022.7422.833,696,438
8/29/201422.6422.9022.6022.824,035,799
8/28/201422.5222.6822.5122.623,027,557
8/27/201422.4922.6422.4622.633,052,815
8/26/201422.5922.6522.4722.502,614,065
8/25/201422.6822.7222.5222.562,553,708
8/22/201422.6122.7022.4522.603,207,656
8/21/201422.7922.8622.6222.682,725,812
8/20/201422.5822.8722.4922.763,213,702
8/19/201422.6022.7322.5222.662,489,963
8/18/201422.3522.5722.2922.573,578,365
8/15/201422.2622.4322.0722.225,898,828
8/14/201422.1322.2122.1322.162,549,063
8/13/201421.8922.1621.8422.133,664,747
8/12/201421.6921.8121.6521.773,076,033
8/11/201421.7021.8421.6121.734,642,542
8/8/201421.5321.6321.3721.615,408,678
8/7/201421.6821.7021.3121.406,639,233
8/6/201421.5221.7121.4621.514,110,593
8/5/201421.8121.9321.5321.586,442,088
8/4/201421.6622.0521.6521.964,449,342
8/1/201421.6821.9121.6021.636,467,277
7/31/201422.4622.4621.7021.7410,768,915
7/30/201422.7622.9022.4522.596,242,399
7/29/201423.0023.0522.7322.753,347,581
7/28/201422.9423.0922.9222.973,842,006
7/25/201422.8823.0122.8222.966,660,013
7/24/201423.1723.2522.8622.977,532,611
7/23/201423.1923.2022.9223.094,049,965
7/22/201423.0523.1923.0123.096,924,782
7/21/201422.9923.0422.9022.943,163,807
7/18/201422.8223.1222.8123.056,212,470
7/17/201422.8923.0022.6922.706,861,449
7/16/201422.9423.0922.8023.015,118,182
7/15/201422.9422.9422.6322.854,810,109
7/14/201422.5822.7822.5122.764,214,795
7/11/201422.5422.6222.4322.523,749,384
7/10/201422.2222.6822.1622.607,136,041
7/9/201422.2022.4121.9722.377,540,570
7/8/201422.1522.2122.0722.135,527,633
7/7/201422.1322.1722.0322.135,458,912
7/3/201422.0622.1721.8622.143,970,002
7/2/201422.1622.1721.9722.026,213,551
7/1/201422.1122.1921.9522.116,139,792
6/30/201422.2422.2721.9622.016,521,285
6/27/201421.9422.2521.9122.215,376,391
6/26/201421.8622.0221.7421.968,339,440
6/25/201422.1522.1922.0222.078,883,850
6/24/201422.3022.4022.1022.197,388,018
6/23/201422.3822.5022.3422.356,122,165
6/20/201422.4222.4222.1422.378,818,591
6/19/201422.1622.3822.1622.376,059,057
6/18/201422.1022.2421.9822.215,557,415
6/17/201421.9222.1321.8422.114,892,707
6/16/201422.1822.2821.8721.934,413,924
6/13/201422.1622.2621.9622.194,833,474
6/12/201422.3222.3222.0122.125,434,550
6/11/201422.2922.4022.1422.373,865,541
6/10/201422.4622.5122.2422.325,003,062
6/9/201422.7422.8322.5022.543,607,951
6/6/201422.7722.8022.6122.773,765,630
6/5/201422.2622.7422.1022.725,140,567
6/4/201422.1222.2421.7422.193,706,977
6/3/201422.0822.2121.9622.153,545,713
6/2/201422.1022.1721.9422.134,065,495
5/30/201421.7622.1121.7622.076,529,379
5/29/201421.7621.8121.7021.803,691,710
5/28/201421.7421.7821.4721.688,234,017
5/27/201421.8421.9421.5921.814,358,313
5/23/201421.5721.7321.4521.722,488,886
5/22/201421.4921.6421.3721.513,061,022
5/21/201421.6321.7021.3521.453,460,135
5/20/201421.7321.7721.5521.594,417,626
5/19/201421.6721.7821.5721.753,817,425
5/16/201421.4121.7221.3321.715,910,656
5/15/201421.3521.4521.0921.438,062,213
5/14/201421.4521.5321.3021.463,579,642
5/13/201421.6921.7921.3521.404,102,039
5/12/201421.5821.7521.5521.713,773,508
5/9/201421.5521.6321.3021.434,522,743
5/8/201421.3921.6921.2721.503,757,568
5/7/201421.2921.3921.0921.386,670,526
5/6/201421.2721.4721.1821.245,604,243
5/5/201421.0821.4721.0821.315,493,507
5/2/201421.4421.7121.2821.475,927,741
5/1/201421.1721.5720.8121.507,507,669
4/30/201420.9121.4820.8521.459,847,582
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center