HOST HOTELS & RESORTS $16.63

down -0.59


19/6/2013 04:19 PM  |  NYSE : HST  |  Industries : Real Estate and Rental and Leasing / Lessors of Real Estate
Type:

HST historical data

Date Open High Low Close Volume
6/19/2013 17.26 17.33 16.62 16.63 76055
6/18/2013 17.21 17.42 17.16 17.22 54982
6/17/2013 17.33 17.51 17.09 17.17 58879
6/14/2013 16.95 17.46 16.95 17.22 101223
6/13/2013 16.42 17.07 16.35 17.02 91826
6/12/2013 17.03 17.03 16.41 16.42 75200
6/11/2013 17.07 17.12 16.85 16.86 65994
6/10/2013 17.49 17.52 17.24 17.27 55275
6/7/2013 17.45 17.48 17.18 17.42 64580
6/6/2013 16.98 17.38 16.88 17.37 62392
6/5/2013 17.23 17.34 16.93 17.00 72539
6/4/2013 17.67 17.73 17.28 17.31 91094
6/3/2013 17.93 17.97 17.55 17.71 87825
5/31/2013 17.91 18.13 17.79 17.79 100005
5/30/2013 18.05 18.10 17.82 17.97 96504
5/29/2013 18.12 18.17 17.87 17.98 91504
5/28/2013 18.33 18.51 18.20 18.30 71395
5/24/2013 17.86 18.18 17.76 18.13 67535
5/23/2013 18.08 18.09 17.73 17.94 95876
5/22/2013 18.57 18.87 18.12 18.25 63301
5/21/2013 18.62 18.70 18.46 18.51 56861
5/20/2013 18.77 18.80 18.46 18.54 57899
5/17/2013 18.73 18.82 18.62 18.77 48433
5/16/2013 18.65 18.76 18.53 18.70 75917
5/15/2013 18.47 18.71 18.43 18.68 63304
5/14/2013 18.40 18.51 18.30 18.48 72581
5/13/2013 18.46 18.52 18.34 18.48 54073
5/10/2013 18.39 18.57 18.31 18.57 60279
5/9/2013 18.48 18.52 18.23 18.35 62413
5/8/2013 18.54 18.73 18.38 18.45 61455
5/7/2013 18.41 18.61 18.38 18.57 60623
5/6/2013 18.39 18.52 18.31 18.44 57774
5/3/2013 18.70 18.79 18.24 18.35 109105
5/2/2013 18.25 18.45 18.14 18.41 101075
5/1/2013 18.25 18.34 18.14 18.23 85194
4/30/2013 17.88 18.27 17.87 18.27 76173
4/29/2013 17.78 17.92 17.60 17.85 33137
4/26/2013 17.91 17.94 17.73 17.73 28113
4/25/2013 17.94 18.05 17.72 17.88 37580
4/24/2013 18.03 18.09 17.80 17.84 48703
4/23/2013 17.79 18.06 17.74 18.01 61974
4/22/2013 17.56 17.75 17.45 17.67 57033
4/19/2013 17.25 17.59 17.18 17.57 77062
4/18/2013 17.31 17.42 17.08 17.17 45113
4/17/2013 17.48 17.53 17.17 17.31 62900
4/16/2013 17.33 17.67 17.22 17.67 74480
4/15/2013 17.80 17.88 17.18 17.19 91194
4/12/2013 17.90 18.01 17.75 17.87 46595
4/11/2013 17.83 18.15 17.82 17.97 69968
4/10/2013 17.63 17.80 17.62 17.80 60617
4/9/2013 17.80 17.85 17.47 17.59 51660
4/8/2013 17.45 17.70 17.29 17.67 49580
4/5/2013 17.30 17.48 17.15 17.45 42246
4/4/2013 17.25 17.61 17.18 17.59 67283
4/3/2013 17.30 17.40 17.12 17.18 71254
4/2/2013 17.50 17.52 17.18 17.25 71154
4/1/2013 17.48 17.52 17.21 17.42 55466
3/28/2013 17.34 17.50 17.30 17.49 54053
3/27/2013 17.04 17.30 16.95 17.29 49481
3/26/2013 16.94 17.22 16.87 17.15 69617
3/25/2013 17.01 17.06 16.90 16.99 58386
3/22/2013 16.82 17.04 16.77 17.00 61635
3/21/2013 16.94 17.05 16.76 16.76 62123
3/20/2013 17.13 17.24 16.93 17.03 79129
3/19/2013 17.34 17.41 16.93 17.01 64146
3/18/2013 17.45 17.55 17.27 17.34 102660
3/15/2013 17.49 17.74 17.48 17.73 93290
3/14/2013 17.32 17.54 17.32 17.52 46227
3/13/2013 17.18 17.38 17.14 17.32 70417
3/12/2013 17.24 17.34 17.17 17.21 95693
3/11/2013 16.91 17.28 16.84 17.27 111532
3/8/2013 16.63 16.97 16.54 16.93 106714
3/7/2013 16.49 16.61 16.46 16.54 70955
3/6/2013 16.72 16.75 16.48 16.50 62265
3/5/2013 16.73 16.74 16.55 16.61 133875
3/4/2013 16.60 16.71 16.50 16.62 128938
3/1/2013 16.62 16.76 16.46 16.61 91808
2/28/2013 16.70 16.86 16.65 16.67 117340
2/27/2013 16.54 16.84 16.47 16.70 64728
2/26/2013 16.57 16.79 16.52 16.59 86004
2/25/2013 17.00 17.09 16.50 16.50 74413
2/22/2013 16.56 16.93 16.56 16.89 92728
2/21/2013 16.93 17.11 16.42 16.43 127966
2/20/2013 17.18 17.19 17.00 17.03 86634
2/19/2013 17.15 17.32 17.10 17.28 81027
2/15/2013 17.18 17.21 17.01 17.17 57840
2/14/2013 17.07 17.24 16.99 17.15 48000
2/13/2013 17.19 17.30 17.07 17.15 67964
2/12/2013 16.93 17.25 16.88 17.18 94979
2/11/2013 16.79 17.05 16.72 16.90 92648
2/8/2013 16.57 16.83 16.52 16.81 82320
2/7/2013 16.54 16.62 16.28 16.54 84730
2/6/2013 16.48 16.60 16.42 16.52 166557
2/5/2013 16.52 16.73 16.47 16.55 101126
2/4/2013 16.55 16.67 16.34 16.41 85706
2/1/2013 16.89 16.90 16.59 16.69 155515
1/31/2013 16.82 16.99 16.73 16.79 88585
1/30/2013 17.10 17.14 16.78 16.78 85377
1/29/2013 17.23 17.24 17.09 17.16 80884
1/28/2013 17.25 17.30 17.09 17.25 64431
Marketplace
Trading Center