$20.09 -0.13 (%) Host Hotels & Resorts Inc - NYSE

May. 22, 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
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
2/9/201523.1123.2922.8922.945,168,984
2/6/201523.3923.4423.0923.168,601,785
2/5/201523.2223.4223.1023.423,909,708
2/4/201523.2223.3023.0123.074,791,015
2/3/201523.0123.3322.8623.315,540,064
2/2/201522.9123.0322.4622.988,994,940
1/30/201523.4523.5422.8822.899,157,636
1/29/201523.5823.7223.3823.646,827,779
1/28/201524.1624.1623.5023.507,031,374
1/27/201523.9624.1423.9123.985,641,001
1/26/201524.1124.1723.8924.145,503,880
1/23/201524.1124.1923.8724.137,158,068
1/22/201523.6724.1523.5824.118,730,553
1/21/201523.6823.7823.5123.616,111,085
1/20/201523.8523.9523.5723.696,981,448
1/16/201523.5023.7423.3623.727,067,260
1/15/201523.6723.9023.5623.765,100,962
1/14/201523.3623.7223.2723.727,191,017
1/13/201523.9024.0423.6223.756,467,495
1/12/201523.7923.8823.7023.794,983,543
1/9/201524.0024.0523.6223.745,191,595
1/8/201523.7724.1523.6523.908,246,052
1/7/201523.4523.8023.2723.656,558,526
1/6/201523.7524.0323.3323.5210,223,548
1/5/201523.6823.7423.4923.626,250,629
1/2/201523.9023.9123.6423.814,139,896
12/31/201424.1824.2823.6823.775,643,026
12/30/201424.1124.3024.0724.124,041,762
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center