$17.88 -0.26 (%) Host Hotels & Resorts Inc - New York Stock Exchange, Inc.

Aug. 26, 2016 | 12:35 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HST historical data

Date Open High Low Close Volume
8/25/201618.1918.2918.1118.145,505,349
8/24/201618.3418.4118.1318.276,411,872
8/23/201618.4918.5618.2918.316,566,948
8/22/201618.1918.3718.1418.374,998,873
8/19/201618.0118.2117.9518.205,832,174
8/18/201617.9118.1217.9118.108,524,266
8/17/201618.1718.1717.5817.937,786,340
8/16/201618.1018.2517.9918.155,681,592
8/15/201618.0418.2417.9918.184,580,514
8/12/201617.8518.1317.8118.025,260,074
8/11/201618.2518.3317.9017.997,495,661
8/10/201618.2418.3518.0718.209,872,164
8/9/201618.2518.3218.0318.1810,432,871
8/8/201617.9118.2817.8518.2411,280,856
8/5/201617.5017.9317.4117.846,868,327
8/4/201617.5417.6817.2417.387,311,288
8/3/201617.4417.7017.3217.556,686,444
8/2/201617.8917.9917.4217.449,901,442
8/1/201617.6517.9217.6117.899,116,410
7/29/201617.2517.8417.1717.7417,298,122
7/28/201617.1517.5616.9717.2811,305,669
7/27/201617.4617.4616.9117.1418,265,169
7/26/201617.8817.9517.2917.6013,128,153
7/25/201617.9418.1717.7917.9610,795,541
7/22/201617.5317.9917.4517.9117,487,425
7/21/201617.1017.6917.0117.5113,597,883
7/20/201617.2317.2916.9917.1211,199,536
7/19/201616.9717.2716.7617.259,508,256
7/18/201616.9717.2116.9317.098,023,067
7/15/201616.7717.0116.4816.988,776,714
7/14/201616.5816.8116.4216.7110,338,517
7/13/201616.9116.9616.2216.4815,258,753
7/12/201617.2117.3016.9717.169,559,621
7/11/201616.9017.1816.8116.997,671,995
7/8/201616.6417.0116.5816.769,307,290
7/7/201616.3116.9716.2516.418,267,798
7/6/201615.9816.2715.7916.267,110,677
7/5/201616.3116.3615.9316.096,812,679
7/1/201616.2816.5516.2216.456,167,052
6/30/201616.0616.2115.7916.2110,087,585
6/29/201615.3316.1215.2416.0515,163,484
6/28/201614.8515.3914.8515.1511,770,586
6/27/201615.5215.5414.7714.7916,118,428
6/24/201616.4216.4715.7015.7019,918,821
6/23/201616.9917.1216.8416.957,334,358
6/22/201616.6916.9016.5716.808,351,981
6/21/201616.5816.7616.4616.659,840,518
6/20/201616.5816.8516.5116.559,176,404
6/17/201615.9516.4915.9516.4421,600,181
6/16/201615.8816.0615.6716.049,284,100
6/15/201615.5316.2715.4915.9810,308,590
6/14/201615.3515.6015.3215.548,465,264
6/13/201615.4015.6815.3615.385,847,740
6/10/201615.4315.5115.3115.406,432,415
6/9/201615.6415.7415.5115.595,943,357
6/8/201615.7515.8315.5515.699,309,024
6/7/201615.6815.9515.6615.747,618,124
6/6/201615.6916.4815.5015.687,827,078
6/3/201615.7215.9315.3715.659,276,320
6/2/201615.3716.0115.3015.7713,731,981
6/1/201615.2815.4815.2615.446,759,022
5/31/201615.2915.4915.1615.407,987,008
5/27/201615.2115.4315.1515.304,546,596
5/26/201615.3415.3815.1215.206,488,953
5/25/201615.1015.5114.9915.3512,336,869
5/24/201614.9115.1314.8215.0711,310,854
5/23/201614.6114.8214.5114.788,153,667
5/20/201614.7214.8114.4314.587,921,061
5/19/201614.8414.8814.3014.6617,185,528
5/18/201615.5715.5714.8115.0018,472,558
5/17/201615.5815.7915.4415.4910,817,736
5/16/201615.6315.7915.6015.636,985,285
5/13/201615.8715.9415.5615.617,811,418
5/12/201616.1416.2815.6915.899,751,331
5/11/201616.6516.6915.9816.0710,739,329
5/10/201616.5316.7216.5016.675,775,835
5/9/201616.3916.5216.2716.415,451,589
5/6/201616.1416.4216.1016.367,615,537
5/5/201616.1616.3816.0416.186,031,837
5/4/201615.9416.2715.9316.168,367,515
5/3/201615.8316.1315.7616.119,678,304
5/2/201615.9016.1415.8216.018,381,151
4/29/201615.3716.1015.1415.8211,998,981
4/28/201615.7716.1515.7515.8215,191,055
4/27/201615.4715.9815.4215.9411,896,321
4/26/201615.3315.6415.2815.5110,353,901
4/25/201615.2515.4015.1715.2710,830,080
4/22/201615.6615.8115.0015.3419,606,281
4/21/201615.4515.8615.4515.5913,442,254
4/20/201615.8515.9115.5315.549,957,491
4/19/201615.9616.0115.7415.867,523,787
4/18/201616.0816.1415.8215.868,361,423
4/15/201616.1016.3816.0916.217,311,262
4/14/201616.1316.2916.0416.099,574,065
4/13/201615.9816.1215.8716.106,260,558
4/12/201615.6315.8915.5515.867,524,694
4/11/201615.3915.7315.3415.537,661,995
4/8/201615.3815.6715.2515.267,815,926
4/7/201615.3815.4715.1515.299,886,792
4/6/201615.3815.5815.1915.4810,167,450
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center