$14.42 +0.54 (%) Host Hotels & Resorts Inc - NYSE

Feb. 12, 2016 | 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
2/12/201614.0714.4813.9814.429,798,452
2/11/201613.8314.0413.6613.889,800,446
2/10/201613.9014.5413.8714.088,472,785
2/9/201613.5614.3413.5613.8511,314,228
2/8/201614.0414.0513.4113.7612,926,565
2/5/201614.1214.5413.9114.1511,994,747
2/4/201613.5914.2913.5414.2013,723,686
2/3/201613.3313.6812.9813.6410,256,173
2/2/201613.5313.5313.0213.239,583,351
2/1/201613.7213.8813.5513.716,979,324
1/29/201613.3914.0813.2713.8515,907,584
1/28/201613.7313.8213.1113.1911,083,776
1/27/201613.8114.0913.4013.557,579,688
1/26/201613.6314.1213.5913.8713,113,618
1/25/201613.8113.9313.4913.579,534,204
1/22/201613.7514.3113.5813.8019,432,075
1/21/201612.9213.8912.7913.5014,843,348
1/20/201612.6313.0012.1712.8312,428,508
1/19/201613.2813.5012.8012.8210,988,907
1/15/201613.3613.4512.8613.1610,937,044
1/14/201613.5313.8813.1713.7812,012,136
1/13/201614.3414.3613.3813.4613,945,633
1/12/201614.9215.0014.2314.3313,354,092
1/11/201614.4714.8414.4514.7510,259,613
1/8/201614.5614.7814.4914.516,623,331
1/7/201614.9015.1014.5314.557,847,765
1/6/201615.1615.2214.9215.078,897,360
1/5/201615.2115.4115.0315.398,954,083
1/4/201615.0815.2714.9015.167,723,754
12/31/201515.7215.7415.3315.346,264,365
12/30/201515.9016.1015.7215.764,345,388
12/29/201515.7115.9415.6815.935,793,189
12/28/201515.9015.9715.6315.785,229,454
12/24/201516.0016.0615.8915.952,665,820
12/23/201515.4815.9615.4115.967,589,671
12/22/201515.3015.6515.1815.438,780,937
12/21/201515.4715.6615.1015.2014,931,573
12/18/201515.6415.7615.2815.3312,105,987
12/17/201515.9716.0115.6915.756,255,420
12/16/201516.0016.0715.6716.028,128,207
12/15/201515.8615.9515.6815.877,227,057
12/14/201515.8315.8815.4215.7110,355,024
12/11/201515.9216.1515.7115.8110,459,655
12/10/201515.9116.2415.8916.139,242,656
12/9/201515.8516.2315.7615.877,425,565
12/8/201515.8616.0515.8016.006,704,780
12/7/201516.2416.2815.8415.919,570,863
12/4/201516.0416.3715.9916.349,490,619
12/3/201516.4116.5215.9915.9910,627,940
12/2/201516.8116.9216.3916.406,696,861
12/1/201516.7316.9116.6616.858,580,751
11/30/201516.6516.6916.4316.6011,515,865
11/27/201516.5416.7516.4916.622,922,988
11/25/201516.2516.6316.2516.529,353,415
11/24/201516.1316.3216.0216.247,567,451
11/23/201516.3116.4616.1916.267,911,290
11/20/201516.2816.3815.9816.1110,862,894
11/19/201516.5516.6416.1816.246,422,530
11/18/201516.4716.5516.2016.489,480,552
11/17/201516.7616.8916.3716.399,129,743
11/16/201516.5516.7216.2916.707,216,927
11/13/201517.0417.1816.5716.607,733,940
11/12/201517.0917.2717.0417.045,273,467
11/11/201517.2317.3317.1217.156,450,353
11/10/201517.1517.2917.0317.216,186,974
11/9/201517.3517.4217.0217.148,545,847
11/6/201517.6617.6817.3617.4813,401,933
11/5/201517.5817.8517.5317.839,049,655
11/4/201517.5317.7417.4917.616,167,705
11/3/201517.5017.7617.4317.5113,534,091
11/2/201517.3317.7517.2017.6011,583,385
10/30/201517.2617.4016.9217.3311,700,113
10/29/201516.8617.3316.6417.2415,176,941
10/28/201516.3616.8016.0816.5613,460,130
10/27/201516.2516.5715.9416.2717,585,173
10/26/201516.5216.5416.1416.3015,260,197
10/23/201517.1717.1716.4616.5417,735,725
10/22/201517.2217.5917.1417.5712,190,935
10/21/201517.7817.8017.0717.1215,158,291
10/20/201517.6317.8917.5317.696,226,486
10/19/201517.5317.7817.4317.695,866,547
10/16/201517.7317.8617.5017.578,390,943
10/15/201517.3517.6917.2417.696,631,231
10/14/201517.3917.5217.2217.289,293,572
10/13/201517.6517.6617.2617.389,938,813
10/12/201517.7117.8817.6117.654,271,300
10/9/201517.8217.9417.5417.637,221,795
10/8/201517.5617.9417.1717.859,592,278
10/7/201517.1617.6817.0617.6515,997,210
10/6/201516.6017.1616.5617.0710,901,563
10/5/201516.3616.7216.3016.658,745,955
10/2/201515.8716.2715.6916.2510,778,150
10/1/201515.8516.2515.6216.0714,053,821
9/30/201515.5415.8815.4515.8120,161,222
9/29/201515.6515.8815.3615.3916,052,146
9/28/201515.7515.9615.5215.6513,065,870
9/25/201516.2016.3215.9916.2511,484,091
9/24/201516.0616.2415.8316.0510,789,068
9/23/201516.0216.2515.9616.177,474,423
9/22/201516.4716.4716.0416.0410,549,323
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center