$22.98 -0.05 (%) Host Hotels & Resorts Inc - NYSE

Oct. 30, 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
10/30/201422.9122.9822.5622.986,529,045
10/29/201422.8823.0822.7223.0310,916,088
10/28/201422.6422.9122.2122.917,664,378
10/27/201422.6622.8222.5822.785,868,540
10/24/201422.5322.7622.3822.695,410,991
10/23/201422.3822.8122.3822.557,718,685
10/22/201422.5422.5522.2522.275,186,675
10/21/201422.0022.5121.8822.478,749,845
10/20/201421.4721.9221.4121.9111,524,052
10/17/201421.4021.5721.1121.4812,229,857
10/16/201420.3421.3420.3421.1512,285,527
10/15/201420.9420.9419.9520.5818,818,932
10/14/201420.4321.1020.2320.7214,328,965
10/13/201420.8220.8620.2020.2314,462,308
10/10/201421.1921.4520.7720.7815,285,902
10/9/201421.5321.7321.1621.188,713,765
10/8/201421.0021.5320.9021.526,473,652
10/7/201421.1721.3320.9220.935,352,444
10/6/201421.4221.4821.1321.284,397,649
10/3/201421.1021.4121.0321.326,583,368
10/2/201421.0221.2120.7820.985,163,275
10/1/201421.2721.3420.9021.025,078,977
9/30/201421.5921.6821.3321.334,545,697
9/29/201421.2921.6321.1921.615,000,787
9/26/201421.0421.5321.0321.496,073,046
9/25/201421.3821.4521.1421.234,921,546
9/24/201421.2221.6521.1921.408,730,916
9/23/201421.5521.7221.1721.207,007,477
9/22/201421.7721.8821.6221.635,267,387
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
9/16/201421.6122.0621.6122.044,031,088
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center